740 lines
35 KiB
CSV
740 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,211700,278241565,4860,4860,4860,4860,515
|
|
20240823,211600,278241565,4860,4860,4860,4860,0
|
|
20240823,211500,278241565,4860,4860,4860,4860,0
|
|
20240823,211400,278241565,4860,4860,4860,4860,0
|
|
20240823,211300,278241565,4860,4860,4860,4860,0
|
|
20240823,211200,278241565,4860,4860,4860,4860,0
|
|
20240823,211100,278241565,4860,4860,4860,4860,0
|
|
20240823,211000,278241565,4860,4860,4860,4860,0
|
|
20240823,210900,278241565,4860,4860,4860,4860,0
|
|
20240823,210800,278241565,4860,4860,4860,4860,0
|
|
20240823,210700,278241565,4860,4860,4860,4860,0
|
|
20240823,210600,278241565,4860,4860,4860,4860,0
|
|
20240823,210500,278241565,4860,4860,4860,4860,0
|
|
20240823,210400,278241565,4860,4860,4860,4860,0
|
|
20240823,210300,278241565,4860,4860,4860,4860,0
|
|
20240823,210200,278241565,4860,4860,4860,4860,0
|
|
20240823,210100,278241565,4860,4860,4860,4860,0
|
|
20240823,210000,278241565,4860,4860,4860,4860,0
|
|
20240823,205900,278241565,4860,4860,4860,4860,0
|
|
20240823,205800,278241565,4860,4860,4860,4860,0
|
|
20240823,205700,278241565,4860,4860,4860,4860,0
|
|
20240823,205600,278241565,4860,4860,4860,4860,0
|
|
20240823,205500,278241565,4860,4860,4860,4860,0
|
|
20240823,205400,278241565,4860,4860,4860,4860,0
|
|
20240823,205300,278241565,4860,4860,4860,4860,0
|
|
20240823,205200,278241565,4860,4860,4860,4860,0
|
|
20240823,205100,278241565,4860,4860,4860,4860,0
|
|
20240823,205000,278241565,4860,4860,4860,4860,0
|
|
20240823,204900,278241565,4860,4860,4860,4860,0
|
|
20240823,204800,278241565,4860,4860,4860,4860,0
|
|
20240823,204700,278241565,4860,4860,4860,4860,515
|
|
20240823,204600,278241565,4860,4860,4860,4860,0
|
|
20240823,204500,278241565,4860,4860,4860,4860,0
|
|
20240823,204400,278241565,4860,4860,4860,4860,0
|
|
20240823,204300,278241565,4860,4860,4860,4860,0
|
|
20240823,204200,278241565,4860,4860,4860,4860,0
|
|
20240823,204100,278241565,4860,4860,4860,4860,0
|
|
20240823,204000,278241565,4860,4860,4860,4860,0
|
|
20240823,203900,278241565,4860,4860,4860,4860,0
|
|
20240823,203800,278241565,4860,4860,4860,4860,0
|
|
20240823,203700,278241565,4860,4860,4860,4860,0
|
|
20240823,203600,278241565,4860,4860,4860,4860,0
|
|
20240823,203500,278241565,4860,4860,4860,4860,0
|
|
20240823,203400,278241565,4860,4860,4860,4860,0
|
|
20240823,203300,278241565,4860,4860,4860,4860,0
|
|
20240823,203200,278241565,4860,4860,4860,4860,0
|
|
20240823,203100,278241565,4860,4860,4860,4860,0
|
|
20240823,203000,278241565,4860,4860,4860,4860,0
|
|
20240823,202900,278241565,4860,4860,4860,4860,0
|
|
20240823,202800,278241565,4860,4860,4860,4860,0
|
|
20240823,202700,278241565,4860,4860,4860,4860,0
|
|
20240823,202600,278241565,4860,4860,4860,4860,0
|
|
20240823,202500,278241565,4860,4860,4860,4860,0
|
|
20240823,202400,278241565,4860,4860,4860,4860,0
|
|
20240823,202300,278241565,4860,4860,4860,4860,0
|
|
20240823,202200,278241565,4860,4860,4860,4860,0
|
|
20240823,202100,278241565,4860,4860,4860,4860,0
|
|
20240823,202000,278241565,4860,4860,4860,4860,0
|
|
20240823,201900,278241565,4860,4860,4860,4860,0
|
|
20240823,201800,278241565,4860,4860,4860,4860,0
|
|
20240823,201700,278241565,4860,4860,4860,4860,515
|
|
20240823,201600,278241565,4860,4860,4860,4860,0
|
|
20240823,201500,278241565,4860,4860,4860,4860,0
|
|
20240823,201400,278241565,4860,4860,4860,4860,0
|
|
20240823,201300,278241565,4860,4860,4860,4860,0
|
|
20240823,201200,278241565,4860,4860,4860,4860,0
|
|
20240823,201100,278241565,4860,4860,4860,4860,0
|
|
20240823,201000,278241565,4860,4860,4860,4860,0
|
|
20240823,200900,278241565,4860,4860,4860,4860,0
|
|
20240823,200800,278241565,4860,4860,4860,4860,0
|
|
20240823,200700,278241565,4860,4860,4860,4860,0
|
|
20240823,200600,278241565,4860,4860,4860,4860,0
|
|
20240823,200500,278241565,4860,4860,4860,4860,0
|
|
20240823,200400,278241565,4860,4860,4860,4860,0
|
|
20240823,200300,278241565,4860,4860,4860,4860,0
|
|
20240823,200200,278241565,4860,4860,4860,4860,0
|
|
20240823,200100,278241565,4860,4860,4860,4860,0
|
|
20240823,200000,278241565,4860,4860,4860,4860,0
|
|
20240823,195900,278241565,4860,4860,4860,4860,0
|
|
20240823,195800,278241565,4860,4860,4860,4860,0
|
|
20240823,195700,278241565,4860,4860,4860,4860,0
|
|
20240823,195600,278241565,4860,4860,4860,4860,0
|
|
20240823,195500,278241565,4860,4860,4860,4860,0
|
|
20240823,195400,278241565,4860,4860,4860,4860,0
|
|
20240823,195300,278241565,4860,4860,4860,4860,0
|
|
20240823,195200,278241565,4860,4860,4860,4860,0
|
|
20240823,195100,278241565,4860,4860,4860,4860,0
|
|
20240823,195000,278241565,4860,4860,4860,4860,0
|
|
20240823,194900,278241565,4860,4860,4860,4860,0
|
|
20240823,194800,278241565,4860,4860,4860,4860,0
|
|
20240823,194700,278241565,4860,4860,4860,4860,515
|
|
20240823,194600,278241565,4860,4860,4860,4860,0
|
|
20240823,194500,278241565,4860,4860,4860,4860,0
|
|
20240823,194400,278241565,4860,4860,4860,4860,0
|
|
20240823,194300,278241565,4860,4860,4860,4860,0
|
|
20240823,194200,278241565,4860,4860,4860,4860,0
|
|
20240823,194100,278241565,4860,4860,4860,4860,0
|
|
20240823,194000,278241565,4860,4860,4860,4860,0
|
|
20240823,193900,278241565,4860,4860,4860,4860,0
|
|
20240823,193800,278241565,4860,4860,4860,4860,0
|
|
20240823,193700,278241565,4860,4860,4860,4860,0
|
|
20240823,193600,278241565,4860,4860,4860,4860,0
|
|
20240823,193500,278241565,4860,4860,4860,4860,0
|
|
20240823,193400,278241565,4860,4860,4860,4860,0
|
|
20240823,193300,278241565,4860,4860,4860,4860,0
|
|
20240823,193200,278241565,4860,4860,4860,4860,0
|
|
20240823,193100,278241565,4860,4860,4860,4860,0
|
|
20240823,193000,278241565,4860,4860,4860,4860,0
|
|
20240823,192900,278241565,4860,4860,4860,4860,0
|
|
20240823,192800,278241565,4860,4860,4860,4860,0
|
|
20240823,192700,278241565,4860,4860,4860,4860,0
|
|
20240823,192600,278241565,4860,4860,4860,4860,0
|
|
20240823,192500,278241565,4860,4860,4860,4860,0
|
|
20240823,192400,278241565,4860,4860,4860,4860,0
|
|
20240823,192300,278241565,4860,4860,4860,4860,0
|
|
20240823,192200,278241565,4860,4860,4860,4860,0
|
|
20240823,192100,278241565,4860,4860,4860,4860,0
|
|
20240823,192000,278241565,4860,4860,4860,4860,0
|
|
20240823,191900,278241565,4860,4860,4860,4860,0
|
|
20240823,191800,278241565,4860,4860,4860,4860,0
|
|
20240823,191700,278241565,4860,4860,4860,4860,515
|
|
20240823,191600,278241565,4860,4860,4860,4860,0
|
|
20240823,191500,278241565,4860,4860,4860,4860,0
|
|
20240823,191400,278241565,4860,4860,4860,4860,0
|
|
20240823,191300,278241565,4860,4860,4860,4860,0
|
|
20240823,191200,278241565,4860,4860,4860,4860,0
|
|
20240823,191100,278241565,4860,4860,4860,4860,0
|
|
20240823,191000,278241565,4860,4860,4860,4860,0
|
|
20240823,190900,278241565,4860,4860,4860,4860,0
|
|
20240823,190800,278241565,4860,4860,4860,4860,0
|
|
20240823,190700,278241565,4860,4860,4860,4860,0
|
|
20240823,190600,278241565,4860,4860,4860,4860,0
|
|
20240823,190500,278241565,4860,4860,4860,4860,0
|
|
20240823,190400,278241565,4860,4860,4860,4860,0
|
|
20240823,190300,278241565,4860,4860,4860,4860,0
|
|
20240823,190200,278241565,4860,4860,4860,4860,0
|
|
20240823,190100,278241565,4860,4860,4860,4860,0
|
|
20240823,190000,278241565,4860,4860,4860,4860,0
|
|
20240823,185900,278241565,4860,4860,4860,4860,0
|
|
20240823,185800,278241565,4860,4860,4860,4860,0
|
|
20240823,185700,278241565,4860,4860,4860,4860,0
|
|
20240823,185600,278241565,4860,4860,4860,4860,0
|
|
20240823,185500,278241565,4860,4860,4860,4860,0
|
|
20240823,185400,278241565,4860,4860,4860,4860,0
|
|
20240823,185300,278241565,4860,4860,4860,4860,0
|
|
20240823,185200,278241565,4860,4860,4860,4860,0
|
|
20240823,185100,278241565,4860,4860,4860,4860,0
|
|
20240823,185000,278241565,4860,4860,4860,4860,0
|
|
20240823,184900,278241565,4860,4860,4860,4860,0
|
|
20240823,184800,278241565,4860,4860,4860,4860,0
|
|
20240823,184700,278241565,4860,4860,4860,4860,515
|
|
20240823,184600,278241565,4860,4860,4860,4860,0
|
|
20240823,184500,278241565,4860,4860,4860,4860,0
|
|
20240823,184400,278241565,4860,4860,4860,4860,0
|
|
20240823,184300,278241565,4860,4860,4860,4860,0
|
|
20240823,184200,278241565,4860,4860,4860,4860,0
|
|
20240823,184100,278241565,4860,4860,4860,4860,0
|
|
20240823,184000,278241565,4860,4860,4860,4860,0
|
|
20240823,183900,278241565,4860,4860,4860,4860,0
|
|
20240823,183800,278241565,4860,4860,4860,4860,0
|
|
20240823,183700,278241565,4860,4860,4860,4860,0
|
|
20240823,183600,278241565,4860,4860,4860,4860,0
|
|
20240823,183500,278241565,4860,4860,4860,4860,0
|
|
20240823,183400,278241565,4860,4860,4860,4860,0
|
|
20240823,183300,278241565,4860,4860,4860,4860,0
|
|
20240823,183200,278241565,4860,4860,4860,4860,0
|
|
20240823,183100,278241565,4860,4860,4860,4860,0
|
|
20240823,183000,278241565,4860,4860,4860,4860,0
|
|
20240823,182900,278241565,4860,4860,4860,4860,0
|
|
20240823,182800,278241565,4860,4860,4860,4860,0
|
|
20240823,182700,278241565,4860,4860,4860,4860,0
|
|
20240823,182600,278241565,4860,4860,4860,4860,0
|
|
20240823,182500,278241565,4860,4860,4860,4860,0
|
|
20240823,182400,278241565,4860,4860,4860,4860,0
|
|
20240823,182300,278241565,4860,4860,4860,4860,0
|
|
20240823,182200,278241565,4860,4860,4860,4860,0
|
|
20240823,182100,278241565,4860,4860,4860,4860,0
|
|
20240823,182000,278241565,4860,4860,4860,4860,0
|
|
20240823,181900,278241565,4860,4860,4860,4860,0
|
|
20240823,181800,278241565,4860,4860,4860,4860,0
|
|
20240823,181700,278241565,4860,4860,4860,4860,515
|
|
20240823,181600,278241565,4860,4860,4860,4860,0
|
|
20240823,181500,278241565,4860,4860,4860,4860,0
|
|
20240823,181400,278241565,4860,4860,4860,4860,0
|
|
20240823,181300,278241565,4860,4860,4860,4860,0
|
|
20240823,181200,278241565,4860,4860,4860,4860,0
|
|
20240823,181100,278241565,4860,4860,4860,4860,0
|
|
20240823,181000,278241565,4860,4860,4860,4860,0
|
|
20240823,180900,278241565,4860,4860,4860,4860,0
|
|
20240823,180800,278241565,4860,4860,4860,4860,0
|
|
20240823,180700,278241565,4860,4860,4860,4860,0
|
|
20240823,180600,278241565,4860,4860,4860,4860,0
|
|
20240823,180500,278241565,4860,4860,4860,4860,0
|
|
20240823,180400,278241565,4860,4860,4860,4860,0
|
|
20240823,180300,278241565,4860,4860,4860,4860,0
|
|
20240823,180200,278241565,4860,4860,4860,4860,0
|
|
20240823,180100,278241565,4860,4860,4860,4860,0
|
|
20240823,180000,278241565,4860,4860,4860,4860,0
|
|
20240823,175900,278241565,4860,4860,4860,4860,0
|
|
20240823,175800,278241565,4860,4860,4860,4860,0
|
|
20240823,175700,278241565,4860,4860,4860,4860,0
|
|
20240823,175600,278241565,4860,4860,4860,4860,0
|
|
20240823,175500,278241565,4860,4860,4860,4860,0
|
|
20240823,175400,278241565,4860,4860,4860,4860,0
|
|
20240823,175300,278241565,4860,4860,4860,4860,0
|
|
20240823,175200,278241565,4860,4860,4860,4860,0
|
|
20240823,175100,278241565,4860,4860,4860,4860,0
|
|
20240823,175000,278241565,4860,4860,4860,4860,0
|
|
20240823,174900,278241565,4860,4860,4860,4860,0
|
|
20240823,174800,278241565,4860,4860,4860,4860,0
|
|
20240823,174700,278241565,4860,4860,4860,4860,515
|
|
20240823,174600,278241565,4860,4860,4860,4860,0
|
|
20240823,174500,278241565,4860,4860,4860,4860,0
|
|
20240823,174400,278241565,4860,4860,4860,4860,0
|
|
20240823,174300,278241565,4860,4860,4860,4860,0
|
|
20240823,174200,278241565,4860,4860,4860,4860,0
|
|
20240823,174100,278241565,4860,4860,4860,4860,0
|
|
20240823,174000,278241565,4860,4860,4860,4860,0
|
|
20240823,173900,278241565,4860,4860,4860,4860,0
|
|
20240823,173800,278241565,4860,4860,4860,4860,0
|
|
20240823,173700,278241565,4860,4860,4860,4860,0
|
|
20240823,173600,278241565,4860,4860,4860,4860,0
|
|
20240823,173500,278241565,4860,4860,4860,4860,0
|
|
20240823,173400,278241565,4860,4860,4860,4860,0
|
|
20240823,173300,278241565,4860,4860,4860,4860,0
|
|
20240823,173200,278241565,4860,4860,4860,4860,0
|
|
20240823,173100,278241565,4860,4860,4860,4860,0
|
|
20240823,173000,278241565,4860,4860,4860,4860,0
|
|
20240823,172900,278241565,4860,4860,4860,4860,0
|
|
20240823,172800,278241565,4860,4860,4860,4860,0
|
|
20240823,172700,278241565,4860,4860,4860,4860,0
|
|
20240823,172600,278241565,4860,4860,4860,4860,0
|
|
20240823,172500,278241565,4860,4860,4860,4860,0
|
|
20240823,172400,278241565,4860,4860,4860,4860,0
|
|
20240823,172300,278241565,4860,4860,4860,4860,0
|
|
20240823,172200,278241565,4860,4860,4860,4860,0
|
|
20240823,172100,278241565,4860,4860,4860,4860,0
|
|
20240823,172000,278241565,4860,4860,4860,4860,0
|
|
20240823,171900,278241565,4860,4860,4860,4860,0
|
|
20240823,171800,278241565,4860,4860,4860,4860,0
|
|
20240823,171700,278241565,4860,4860,4860,4860,515
|
|
20240823,171600,278241565,4860,4860,4860,4860,0
|
|
20240823,171500,278241565,4860,4860,4860,4860,0
|
|
20240823,171400,278241565,4860,4860,4860,4860,0
|
|
20240823,171300,278241565,4860,4860,4860,4860,0
|
|
20240823,171200,278241565,4860,4860,4860,4860,0
|
|
20240823,171100,278241565,4860,4860,4860,4860,0
|
|
20240823,171000,278241565,4860,4860,4860,4860,0
|
|
20240823,170900,278241565,4860,4860,4860,4860,0
|
|
20240823,170800,278241565,4860,4860,4860,4860,0
|
|
20240823,170700,278241565,4860,4860,4860,4860,0
|
|
20240823,170600,278241565,4860,4860,4860,4860,0
|
|
20240823,170500,278241565,4860,4860,4860,4860,0
|
|
20240823,170400,278241565,4860,4860,4860,4860,0
|
|
20240823,170300,278241565,4860,4860,4860,4860,0
|
|
20240823,170200,278241565,4860,4860,4860,4860,0
|
|
20240823,170100,278241565,4860,4860,4860,4860,0
|
|
20240823,170000,278241565,4860,4860,4860,4860,0
|
|
20240823,165900,278241565,4860,4860,4860,4860,0
|
|
20240823,165800,278241565,4860,4860,4860,4860,0
|
|
20240823,165700,278241565,4860,4860,4860,4860,0
|
|
20240823,165600,278241565,4860,4860,4860,4860,0
|
|
20240823,165500,278241565,4860,4860,4860,4860,0
|
|
20240823,165400,278241565,4860,4860,4860,4860,0
|
|
20240823,165300,278241565,4860,4860,4860,4860,0
|
|
20240823,165200,278241565,4860,4860,4860,4860,0
|
|
20240823,165100,278241565,4860,4860,4860,4860,0
|
|
20240823,165000,278241565,4860,4860,4860,4860,0
|
|
20240823,164900,278241565,4860,4860,4860,4860,0
|
|
20240823,164800,278241565,4860,4860,4860,4860,0
|
|
20240823,164700,278241565,4860,4860,4860,4860,515
|
|
20240823,164600,278241565,4860,4860,4860,4860,0
|
|
20240823,164500,278241565,4860,4860,4860,4860,0
|
|
20240823,164400,278241565,4860,4860,4860,4860,0
|
|
20240823,164300,278241565,4860,4860,4860,4860,0
|
|
20240823,164200,278241565,4860,4860,4860,4860,0
|
|
20240823,164100,278241565,4860,4860,4860,4860,0
|
|
20240823,164000,278241565,4860,4860,4860,4860,0
|
|
20240823,163900,278241565,4860,4860,4860,4860,0
|
|
20240823,163800,278241565,4860,4860,4860,4860,0
|
|
20240823,163700,278241565,4860,4860,4860,4860,0
|
|
20240823,163600,278241565,4860,4860,4860,4860,0
|
|
20240823,163500,278241565,4860,4860,4860,4860,0
|
|
20240823,163400,278241565,4860,4860,4860,4860,0
|
|
20240823,163300,278241565,4860,4860,4860,4860,0
|
|
20240823,163200,278241565,4860,4860,4860,4860,0
|
|
20240823,163100,278241565,4860,4860,4860,4860,0
|
|
20240823,163000,278241565,4860,4860,4860,4860,0
|
|
20240823,162900,278241565,4860,4860,4860,4860,0
|
|
20240823,162800,278241565,4860,4860,4860,4860,0
|
|
20240823,162700,278241565,4860,4860,4860,4860,0
|
|
20240823,162600,278241565,4860,4860,4860,4860,0
|
|
20240823,162500,278241565,4860,4860,4860,4860,0
|
|
20240823,162400,278241565,4860,4860,4860,4860,0
|
|
20240823,162300,278241565,4860,4860,4860,4860,0
|
|
20240823,162200,278241565,4860,4860,4860,4860,0
|
|
20240823,162100,278241565,4860,4860,4860,4860,0
|
|
20240823,162000,278241565,4860,4860,4860,4860,0
|
|
20240823,161900,278241565,4860,4860,4860,4860,0
|
|
20240823,161800,278241565,4860,4860,4860,4860,0
|
|
20240823,161700,278241565,4860,4860,4860,4860,515
|
|
20240823,161600,278241565,4860,4860,4860,4860,0
|
|
20240823,161500,278241565,4860,4860,4860,4860,0
|
|
20240823,161400,278241565,4860,4860,4860,4860,0
|
|
20240823,161300,278241565,4860,4860,4860,4860,0
|
|
20240823,161200,278241565,4860,4860,4860,4860,0
|
|
20240823,161100,278241565,4860,4860,4860,4860,0
|
|
20240823,161000,278241565,4860,4860,4860,4860,0
|
|
20240823,160900,278241565,4860,4860,4860,4860,0
|
|
20240823,160800,278241565,4860,4860,4860,4860,0
|
|
20240823,160700,278241565,4860,4860,4860,4860,0
|
|
20240823,160600,278241565,4860,4860,4860,4860,0
|
|
20240823,160500,278241565,4860,4860,4860,4860,0
|
|
20240823,160400,278241565,4860,4860,4860,4860,0
|
|
20240823,160300,278241565,4860,4860,4860,4860,0
|
|
20240823,160200,278241565,4860,4860,4860,4860,0
|
|
20240823,160100,278241565,4860,4860,4860,4860,0
|
|
20240823,160000,278241565,4860,4860,4860,4860,0
|
|
20240823,155900,278241565,4860,4860,4860,4860,0
|
|
20240823,155800,278241565,4860,4860,4860,4860,0
|
|
20240823,155700,278241565,4860,4860,4860,4860,0
|
|
20240823,155600,278241565,4860,4860,4860,4860,0
|
|
20240823,155500,278241565,4860,4860,4860,4860,0
|
|
20240823,155400,278241565,4860,4860,4860,4860,0
|
|
20240823,155300,278241565,4860,4860,4860,4860,0
|
|
20240823,155200,278241565,4860,4860,4860,4860,0
|
|
20240823,155100,278241565,4860,4860,4860,4860,0
|
|
20240823,155000,278241565,4860,4860,4860,4860,0
|
|
20240823,154900,278241565,4860,4860,4860,4860,0
|
|
20240823,154800,278241565,4860,4860,4860,4860,0
|
|
20240823,154700,278241565,4860,4860,4860,4860,515
|
|
20240823,154600,278241565,4860,4860,4860,4860,0
|
|
20240823,154500,278241565,4860,4860,4860,4860,0
|
|
20240823,154400,278241565,4860,4860,4860,4860,0
|
|
20240823,154300,278241565,4860,4860,4860,4860,0
|
|
20240823,154200,278241565,4860,4860,4860,4860,0
|
|
20240823,154100,278241565,4860,4860,4860,4860,0
|
|
20240823,154000,278241565,4860,4860,4860,4860,0
|
|
20240823,153900,278241565,4860,4860,4860,4860,0
|
|
20240823,153800,278241565,4860,4860,4860,4860,0
|
|
20240823,153700,278241565,4860,4860,4860,4860,0
|
|
20240823,153600,278241565,4860,4860,4860,4860,0
|
|
20240823,153500,278241565,4860,4860,4860,4860,0
|
|
20240823,153400,278241565,4860,4860,4860,4860,0
|
|
20240823,153300,278241565,4860,4860,4860,4860,0
|
|
20240823,153200,278241565,4860,4860,4860,4860,0
|
|
20240823,153100,278241565,4860,4860,4860,4860,0
|
|
20240823,153000,278241565,4860,4860,4860,4860,515
|
|
20240823,152900,275738665,4865,4865,4865,4865,0
|
|
20240823,152800,275738665,4865,4865,4865,4865,0
|
|
20240823,152700,275738665,4865,4865,4865,4865,0
|
|
20240823,152600,275738665,4865,4865,4865,4865,0
|
|
20240823,152500,275738665,4865,4865,4865,4865,0
|
|
20240823,152400,275738665,4865,4865,4865,4865,0
|
|
20240823,152300,275738665,4865,4865,4865,4865,0
|
|
20240823,152200,275738665,4865,4865,4865,4865,0
|
|
20240823,152100,275738665,4865,4865,4865,4865,0
|
|
20240823,152000,275738665,4865,4865,4865,4865,0
|
|
20240823,151900,275738665,4865,4865,4865,4865,3
|
|
20240823,151800,275724070,4865,4865,4865,4865,0
|
|
20240823,151700,275724070,4865,4865,4865,4865,10
|
|
20240823,151600,275675420,4865,4860,4865,4860,115
|
|
20240823,151500,275116510,4860,4860,4860,4860,0
|
|
20240823,151400,275116510,4860,4860,4860,4860,0
|
|
20240823,151300,275116510,4860,4860,4860,4860,90
|
|
20240823,151200,274679110,4870,4870,4870,4870,0
|
|
20240823,151100,274679110,4870,4860,4870,4855,51
|
|
20240823,151000,274431450,4855,4860,4865,4855,504
|
|
20240823,150900,271982005,4865,4865,4865,4865,0
|
|
20240823,150800,271982005,4865,4865,4865,4865,0
|
|
20240823,150700,271982005,4865,4865,4865,4865,0
|
|
20240823,150600,271982005,4865,4865,4865,4865,0
|
|
20240823,150500,271982005,4865,4860,4865,4860,501
|
|
20240823,150400,269547140,4865,4865,4865,4865,121
|
|
20240823,150300,268958475,4865,4865,4865,4865,0
|
|
20240823,150200,268958475,4865,4865,4865,4865,62
|
|
20240823,150100,268656845,4870,4840,4870,4840,499
|
|
20240823,150000,266241645,4840,4840,4840,4840,4
|
|
20240823,145900,266222285,4830,4830,4830,4825,2166
|
|
20240823,145800,255768835,4830,4840,4840,4830,1000
|
|
20240823,145700,250938285,4845,4845,4845,4845,0
|
|
20240823,145600,250938285,4845,4845,4845,4845,0
|
|
20240823,145500,250938285,4845,4845,4845,4845,0
|
|
20240823,145400,250938285,4845,4845,4845,4845,0
|
|
20240823,145300,250938285,4845,4845,4845,4845,2
|
|
20240823,145200,250928595,4845,4845,4845,4845,1
|
|
20240823,145100,250923750,4850,4850,4850,4850,1
|
|
20240823,145000,250918900,4855,4855,4855,4855,50
|
|
20240823,144900,250676150,4875,4875,4875,4875,0
|
|
20240823,144800,250676150,4875,4875,4875,4875,0
|
|
20240823,144700,250676150,4875,4875,4875,4875,0
|
|
20240823,144600,250676150,4875,4875,4875,4875,0
|
|
20240823,144500,250676150,4875,4875,4875,4875,0
|
|
20240823,144400,250676150,4875,4835,4875,4835,2289
|
|
20240823,144300,239608795,4835,4835,4835,4835,36
|
|
20240823,144200,239434735,4840,4840,4840,4840,0
|
|
20240823,144100,239434735,4840,4840,4840,4840,3
|
|
20240823,144000,239420215,4845,4845,4845,4845,0
|
|
20240823,143900,239420215,4845,4845,4845,4845,5
|
|
20240823,143800,239395990,4845,4845,4845,4845,0
|
|
20240823,143700,239395990,4845,4845,4845,4845,0
|
|
20240823,143600,239395990,4845,4845,4845,4845,3
|
|
20240823,143500,239381455,4845,4845,4845,4845,0
|
|
20240823,143400,239381455,4845,4845,4845,4845,0
|
|
20240823,143300,239381455,4845,4845,4845,4845,1
|
|
20240823,143200,239376610,4850,4850,4850,4850,1
|
|
20240823,143100,239371760,4860,4860,4860,4860,0
|
|
20240823,143000,239371760,4860,4860,4860,4860,0
|
|
20240823,142900,239371760,4860,4860,4860,4860,0
|
|
20240823,142800,239371760,4860,4860,4860,4860,0
|
|
20240823,142700,239371760,4860,4860,4860,4860,0
|
|
20240823,142600,239371760,4860,4860,4860,4860,0
|
|
20240823,142500,239371760,4860,4860,4860,4860,0
|
|
20240823,142400,239371760,4860,4860,4860,4860,0
|
|
20240823,142300,239371760,4860,4860,4860,4860,0
|
|
20240823,142200,239371760,4860,4860,4860,4860,4
|
|
20240823,142100,239352320,4860,4860,4860,4860,0
|
|
20240823,142000,239352320,4860,4850,4860,4850,66
|
|
20240823,141900,239032210,4875,4875,4875,4875,0
|
|
20240823,141800,239032210,4875,4875,4875,4875,0
|
|
20240823,141700,239032210,4875,4875,4875,4875,0
|
|
20240823,141600,239032210,4875,4875,4875,4875,4
|
|
20240823,141500,239012710,4870,4830,4870,4830,2080
|
|
20240823,141400,228954270,4830,4835,4835,4830,1254
|
|
20240823,141300,222894935,4840,4840,4840,4840,26
|
|
20240823,141200,222769095,4845,4845,4845,4845,0
|
|
20240823,141100,222769095,4845,4845,4845,4845,0
|
|
20240823,141000,222769095,4845,4845,4845,4840,37
|
|
20240823,140900,222589920,4845,4835,4845,4835,12
|
|
20240823,140800,222531880,4845,4845,4845,4845,1
|
|
20240823,140700,222527035,4855,4855,4855,4855,0
|
|
20240823,140600,222527035,4855,4850,4855,4840,1024
|
|
20240823,140500,217568395,4855,4855,4855,4855,0
|
|
20240823,140400,217568395,4855,4855,4855,4855,0
|
|
20240823,140300,217568395,4855,4855,4855,4855,4
|
|
20240823,140200,217548975,4850,4855,4855,4850,32
|
|
20240823,140100,217393770,4845,4850,4855,4845,553
|
|
20240823,140000,214711845,4860,4860,4860,4860,0
|
|
20240823,135900,214711845,4860,4860,4860,4860,0
|
|
20240823,135800,214711845,4860,4860,4860,4860,0
|
|
20240823,135700,214711845,4860,4855,4860,4855,269
|
|
20240823,135600,213405845,4860,4860,4860,4860,0
|
|
20240823,135500,213405845,4860,4860,4860,4860,156
|
|
20240823,135400,212647685,4865,4865,4865,4865,0
|
|
20240823,135300,212647685,4865,4860,4865,4860,121
|
|
20240823,135200,212059620,4860,4860,4860,4860,0
|
|
20240823,135100,212059620,4860,4860,4860,4860,0
|
|
20240823,135000,212059620,4860,4860,4860,4860,2
|
|
20240823,134900,212049900,4860,4860,4860,4855,1063
|
|
20240823,134800,206884030,4865,4865,4865,4865,0
|
|
20240823,134700,206884030,4865,4865,4865,4865,0
|
|
20240823,134600,206884030,4865,4865,4865,4865,0
|
|
20240823,134500,206884030,4865,4865,4865,4865,0
|
|
20240823,134400,206884030,4865,4865,4865,4865,3
|
|
20240823,134300,206869435,4865,4865,4865,4865,100
|
|
20240823,134200,206382935,4870,4870,4870,4870,0
|
|
20240823,134100,206382935,4870,4855,4870,4855,671
|
|
20240823,134000,203125215,4855,4855,4855,4855,0
|
|
20240823,133900,203125215,4855,4855,4855,4855,0
|
|
20240823,133800,203125215,4855,4855,4855,4855,195
|
|
20240823,133700,202178490,4855,4855,4855,4855,208
|
|
20240823,133600,201168650,4865,4865,4865,4865,500
|
|
20240823,133500,198736150,4870,4855,4870,4855,663
|
|
20240823,133400,195517270,4855,4855,4855,4855,236
|
|
20240823,133300,194371490,4855,4855,4855,4855,442
|
|
20240823,133200,192225580,4855,4855,4855,4855,0
|
|
20240823,133100,192225580,4855,4855,4855,4855,0
|
|
20240823,133000,192225580,4855,4855,4855,4855,21
|
|
20240823,132900,192123625,4860,4860,4860,4860,0
|
|
20240823,132800,192123625,4860,4860,4860,4860,1
|
|
20240823,132700,192118765,4860,4860,4860,4850,112
|
|
20240823,132600,191575240,4860,4860,4860,4860,0
|
|
20240823,132500,191575240,4860,4860,4860,4860,3
|
|
20240823,132400,191560660,4860,4860,4860,4860,0
|
|
20240823,132300,191560660,4860,4860,4860,4860,214
|
|
20240823,132200,190520620,4865,4865,4865,4865,10
|
|
20240823,132100,190471970,4865,4865,4865,4865,0
|
|
20240823,132000,190471970,4865,4865,4865,4865,0
|
|
20240823,131900,190471970,4865,4865,4865,4865,0
|
|
20240823,131800,190471970,4865,4865,4865,4865,0
|
|
20240823,131700,190471970,4865,4865,4865,4865,128
|
|
20240823,131600,189849250,4870,4870,4870,4870,10
|
|
20240823,131500,189800550,4870,4870,4870,4870,0
|
|
20240823,131400,189800550,4870,4870,4870,4870,0
|
|
20240823,131300,189800550,4870,4870,4870,4870,0
|
|
20240823,131200,189800550,4870,4870,4870,4870,0
|
|
20240823,131100,189800550,4870,4870,4870,4870,0
|
|
20240823,131000,189800550,4870,4865,4870,4865,656
|
|
20240823,130900,186609105,4865,4865,4865,4865,0
|
|
20240823,130800,186609105,4865,4860,4865,4860,46
|
|
20240823,130700,186385540,4860,4860,4860,4860,0
|
|
20240823,130600,186385540,4860,4855,4860,4855,664
|
|
20240823,130500,183161670,4855,4850,4855,4850,570
|
|
20240823,130400,180394570,4860,4860,4860,4860,0
|
|
20240823,130300,180394570,4860,4860,4860,4860,1
|
|
20240823,130200,180389710,4860,4860,4860,4860,0
|
|
20240823,130100,180389710,4860,4860,4860,4860,18
|
|
20240823,130000,180302230,4860,4860,4860,4860,0
|
|
20240823,125900,180302230,4860,4860,4860,4860,0
|
|
20240823,125800,180302230,4860,4860,4860,4860,0
|
|
20240823,125700,180302230,4860,4860,4860,4855,367
|
|
20240823,125600,178520340,4865,4865,4865,4865,0
|
|
20240823,125500,178520340,4865,4860,4865,4860,711
|
|
20240823,125400,175061330,4865,4865,4865,4865,0
|
|
20240823,125300,175061330,4865,4865,4865,4865,0
|
|
20240823,125200,175061330,4865,4865,4865,4865,0
|
|
20240823,125100,175061330,4865,4860,4865,4860,6
|
|
20240823,125000,175032165,4870,4870,4870,4870,0
|
|
20240823,124900,175032165,4870,4870,4870,4870,0
|
|
20240823,124800,175032165,4870,4870,4870,4870,0
|
|
20240823,124700,175032165,4870,4860,4870,4860,80
|
|
20240823,124600,174643335,4860,4860,4860,4860,11
|
|
20240823,124500,174589875,4855,4860,4860,4855,666
|
|
20240823,124400,171356395,4860,4860,4860,4860,0
|
|
20240823,124300,171356395,4860,4860,4860,4860,0
|
|
20240823,124200,171356395,4860,4855,4860,4855,453
|
|
20240823,124100,169156490,4855,4855,4855,4855,2
|
|
20240823,124000,169146780,4855,4855,4855,4855,500
|
|
20240823,123900,166719280,4860,4860,4860,4860,10
|
|
20240823,123800,166670680,4860,4850,4860,4850,101
|
|
20240823,123700,166180820,4865,4865,4865,4865,0
|
|
20240823,123600,166180820,4865,4865,4865,4865,1
|
|
20240823,123500,166175955,4845,4845,4845,4845,96
|
|
20240823,123400,165710835,4845,4845,4845,4845,0
|
|
20240823,123300,165710835,4845,4845,4845,4845,1
|
|
20240823,123200,165705990,4835,4840,4840,4835,1078
|
|
20240823,123100,160490995,4845,4845,4845,4845,0
|
|
20240823,123000,160490995,4845,4845,4845,4845,0
|
|
20240823,122900,160490995,4845,4845,4845,4845,3
|
|
20240823,122800,160476460,4845,4835,4845,4835,1556
|
|
20240823,122700,152950535,4835,4825,4835,4825,1205
|
|
20240823,122600,147126400,4825,4835,4835,4825,722
|
|
20240823,122500,143640615,4840,4840,4840,4840,21
|
|
20240823,122400,143538975,4840,4840,4840,4840,0
|
|
20240823,122300,143538975,4840,4840,4840,4840,50
|
|
20240823,122200,143296975,4845,4845,4845,4845,21
|
|
20240823,122100,143195230,4845,4835,4845,4835,25
|
|
20240823,122000,143074135,4835,4845,4845,4835,147
|
|
20240823,121900,142363370,4835,4840,4840,4835,206
|
|
20240823,121800,141367270,4840,4850,4850,4840,368
|
|
20240823,121700,139585120,4850,4850,4850,4850,0
|
|
20240823,121600,139585120,4850,4850,4850,4850,0
|
|
20240823,121500,139585120,4850,4850,4850,4850,0
|
|
20240823,121400,139585120,4850,4850,4850,4850,0
|
|
20240823,121300,139585120,4850,4855,4855,4850,182
|
|
20240823,121200,138702370,4860,4860,4860,4860,0
|
|
20240823,121100,138702370,4860,4860,4860,4860,275
|
|
20240823,121000,137365870,4870,4870,4870,4870,0
|
|
20240823,120900,137365870,4870,4870,4870,4870,0
|
|
20240823,120800,137365870,4870,4870,4870,4870,0
|
|
20240823,120700,137365870,4870,4870,4870,4870,2
|
|
20240823,120600,137356130,4880,4880,4880,4880,1
|
|
20240823,120500,137351250,4850,4850,4850,4850,0
|
|
20240823,120400,137351250,4850,4850,4850,4850,126
|
|
20240823,120300,136740150,4850,4850,4850,4850,96
|
|
20240823,120200,136274550,4850,4850,4850,4850,101
|
|
20240823,120100,135784700,4850,4850,4850,4850,2505
|
|
20240823,120000,123635450,4850,4850,4850,4850,109
|
|
20240823,115900,123106800,4850,4850,4850,4850,0
|
|
20240823,115800,123106800,4850,4850,4850,4850,0
|
|
20240823,115700,123106800,4850,4850,4850,4850,0
|
|
20240823,115600,123106800,4850,4850,4850,4850,0
|
|
20240823,115500,123106800,4850,4850,4850,4850,1
|
|
20240823,115400,123101950,4850,4860,4860,4850,1479
|
|
20240823,115300,115927715,4865,4865,4865,4865,0
|
|
20240823,115200,115927715,4865,4865,4865,4865,50
|
|
20240823,115100,115684465,4865,4865,4865,4865,1
|
|
20240823,115000,115679600,4865,4865,4865,4865,10
|
|
20240823,114900,115630950,4855,4855,4855,4855,518
|
|
20240823,114800,113116060,4860,4865,4865,4860,456
|
|
20240823,114700,110898685,4870,4875,4875,4870,190
|
|
20240823,114600,109973300,4880,4880,4880,4880,81
|
|
20240823,114500,109578020,4880,4880,4880,4880,9
|
|
20240823,114400,109534100,4880,4880,4880,4880,20
|
|
20240823,114300,109436500,4880,4875,4880,4875,28
|
|
20240823,114200,109299875,4880,4880,4880,4880,18
|
|
20240823,114100,109212035,4915,4915,4915,4915,0
|
|
20240823,114000,109212035,4915,4915,4915,4915,0
|
|
20240823,113900,109212035,4915,4915,4915,4915,0
|
|
20240823,113800,109212035,4915,4915,4915,4915,0
|
|
20240823,113700,109212035,4915,4915,4915,4915,0
|
|
20240823,113600,109212035,4915,4915,4915,4915,0
|
|
20240823,113500,109212035,4915,4915,4915,4915,0
|
|
20240823,113400,109212035,4915,4915,4915,4915,0
|
|
20240823,113300,109212035,4915,4915,4915,4915,0
|
|
20240823,113200,109212035,4915,4915,4915,4915,0
|
|
20240823,113100,109212035,4915,4880,4915,4880,83
|
|
20240823,113000,108806960,4880,4880,4880,4870,2515
|
|
20240823,112900,96537290,4885,4885,4885,4885,0
|
|
20240823,112800,96537290,4885,4885,4885,4885,0
|
|
20240823,112700,96537290,4885,4885,4885,4885,0
|
|
20240823,112600,96537290,4885,4885,4885,4885,0
|
|
20240823,112500,96537290,4885,4885,4885,4885,3
|
|
20240823,112400,96522635,4890,4890,4890,4890,0
|
|
20240823,112300,96522635,4890,4890,4890,4890,0
|
|
20240823,112200,96522635,4890,4890,4890,4890,0
|
|
20240823,112100,96522635,4890,4890,4890,4890,0
|
|
20240823,112000,96522635,4890,4880,4890,4875,21
|
|
20240823,111900,96420160,4890,4890,4890,4890,0
|
|
20240823,111800,96420160,4890,4890,4890,4890,0
|
|
20240823,111700,96420160,4890,4885,4890,4885,14
|
|
20240823,111600,96351765,4890,4890,4890,4890,4
|
|
20240823,111500,96332205,4895,4895,4895,4895,100
|
|
20240823,111400,95842705,4895,4885,4895,4880,110
|
|
20240823,111300,95305675,4905,4905,4905,4905,0
|
|
20240823,111200,95305675,4905,4905,4905,4905,0
|
|
20240823,111100,95305675,4905,4905,4905,4905,0
|
|
20240823,111000,95305675,4905,4905,4905,4905,0
|
|
20240823,110900,95305675,4905,4905,4905,4905,0
|
|
20240823,110800,95305675,4905,4905,4905,4905,100
|
|
20240823,110700,94815175,4905,4900,4905,4900,102
|
|
20240823,110600,94315370,4900,4900,4900,4900,0
|
|
20240823,110500,94315370,4900,4900,4900,4900,500
|
|
20240823,110400,91865370,4880,4880,4880,4880,0
|
|
20240823,110300,91865370,4880,4900,4900,4880,902
|
|
20240823,110200,87452190,4900,4900,4900,4900,0
|
|
20240823,110100,87452190,4900,4900,4900,4900,2
|
|
20240823,110000,87442390,4930,4930,4930,4930,0
|
|
20240823,105900,87442390,4930,4930,4930,4930,0
|
|
20240823,105800,87442390,4930,4930,4930,4930,0
|
|
20240823,105700,87442390,4930,4930,4930,4930,0
|
|
20240823,105600,87442390,4930,4930,4930,4930,0
|
|
20240823,105500,87442390,4930,4870,4930,4870,3
|
|
20240823,105400,87427690,4915,4915,4915,4915,1
|
|
20240823,105300,87422775,4880,4880,4880,4880,1214
|
|
20240823,105200,81498455,4865,4865,4865,4865,0
|
|
20240823,105100,81498455,4865,4865,4865,4865,0
|
|
20240823,105000,81498455,4865,4865,4865,4865,0
|
|
20240823,104900,81498455,4865,4875,4885,4865,1118
|
|
20240823,104800,76055650,4875,4880,4880,4875,175
|
|
20240823,104700,75202520,4885,4885,4885,4885,0
|
|
20240823,104600,75202520,4885,4885,4885,4875,270
|
|
20240823,104500,73885930,4885,4880,4885,4880,489
|
|
20240823,104400,71497435,4880,4890,4890,4880,625
|
|
20240823,104300,68443935,4895,4905,4905,4895,380
|
|
20240823,104200,66582435,4905,4905,4905,4905,0
|
|
20240823,104100,66582435,4905,4905,4905,4905,0
|
|
20240823,104000,66582435,4905,4930,4930,4905,2798
|
|
20240823,103900,52831800,4930,4930,4930,4930,0
|
|
20240823,103800,52831800,4930,4930,4930,4930,0
|
|
20240823,103700,52831800,4930,4940,4940,4930,211
|
|
20240823,103600,51791320,4970,4970,4970,4970,0
|
|
20240823,103500,51791320,4970,4970,4970,4970,0
|
|
20240823,103400,51791320,4970,4970,4970,4970,0
|
|
20240823,103300,51791320,4970,4970,4970,4970,0
|
|
20240823,103200,51791320,4970,4960,4970,4960,300
|
|
20240823,103100,50302290,4965,4970,5000,4965,1020
|
|
20240823,103000,45231380,4970,4970,4970,4970,0
|
|
20240823,102900,45231380,4970,4970,4970,4970,0
|
|
20240823,102800,45231380,4970,4950,4970,4950,630
|
|
20240823,102700,42112855,4950,4950,4950,4950,3
|
|
20240823,102600,42098005,4975,4975,4975,4975,0
|
|
20240823,102500,42098005,4975,4975,4975,4975,0
|
|
20240823,102400,42098005,4975,4975,4975,4975,0
|
|
20240823,102300,42098005,4975,4975,4975,4975,0
|
|
20240823,102200,42098005,4975,4975,4975,4975,1
|
|
20240823,102100,42093030,4930,4920,4930,4920,3395
|
|
20240823,102000,25355790,4925,4925,4925,4925,100
|
|
20240823,101900,24863290,4920,4920,4920,4920,0
|
|
20240823,101800,24863290,4920,4920,4920,4920,0
|
|
20240823,101700,24863290,4920,4920,4920,4920,0
|
|
20240823,101600,24863290,4920,4920,4920,4920,0
|
|
20240823,101500,24863290,4920,4920,4920,4920,0
|
|
20240823,101400,24863290,4920,4920,4920,4920,0
|
|
20240823,101300,24863290,4920,4920,4920,4920,97
|
|
20240823,101200,24386050,4925,4935,4935,4925,14
|
|
20240823,101100,24317075,4940,4940,4940,4940,0
|
|
20240823,101000,24317075,4940,4940,4940,4940,3
|
|
20240823,100900,24302255,4945,4945,4945,4945,0
|
|
20240823,100800,24302255,4945,4945,4945,4945,0
|
|
20240823,100700,24302255,4945,4945,4945,4945,0
|
|
20240823,100600,24302255,4945,4945,4945,4945,1
|
|
20240823,100500,24297310,4920,4920,4920,4920,2
|
|
20240823,100400,24287470,4925,4925,4925,4925,0
|
|
20240823,100300,24287470,4925,4950,4950,4925,467
|
|
20240823,100200,21986375,4930,4930,4930,4930,0
|
|
20240823,100100,21986375,4930,4935,4935,4930,120
|
|
20240823,100000,21394265,4940,4950,4950,4940,174
|
|
20240823,095900,20534205,4940,4945,4945,4940,22
|
|
20240823,095800,20425420,4955,4955,4955,4955,6
|
|
20240823,095700,20395690,4940,4940,4940,4940,0
|
|
20240823,095600,20395690,4940,4940,4940,4940,0
|
|
20240823,095500,20395690,4940,4940,4940,4940,0
|
|
20240823,095400,20395690,4940,4940,4940,4940,0
|
|
20240823,095300,20395690,4940,4940,4940,4940,1
|
|
20240823,095200,20390750,4940,4940,4940,4940,0
|
|
20240823,095100,20390750,4940,4940,4940,4940,0
|
|
20240823,095000,20390750,4940,4940,4940,4940,0
|
|
20240823,094900,20390750,4940,4940,4940,4940,0
|
|
20240823,094800,20390750,4940,4940,4940,4940,0
|
|
20240823,094700,20390750,4940,4940,4940,4940,2
|
|
20240823,094600,20380870,4990,4990,4990,4990,0
|
|
20240823,094500,20380870,4990,4990,4990,4990,6
|
|
20240823,094400,20350930,4940,4940,4940,4940,0
|
|
20240823,094300,20350930,4940,4940,4940,4940,2
|
|
20240823,094200,20341050,4990,4990,4990,4990,0
|
|
20240823,094100,20341050,4990,4990,4990,4990,0
|
|
20240823,094000,20341050,4990,4990,4990,4990,0
|
|
20240823,093900,20341050,4990,4940,5000,4930,402
|
|
20240823,093800,18357930,5000,5000,5000,5000,1
|
|
20240823,093700,18352930,4940,4945,4945,4940,11
|
|
20240823,093600,18298545,4950,4950,4950,4950,0
|
|
20240823,093500,18298545,4950,4950,4950,4950,17
|
|
20240823,093400,18214395,4965,4965,4965,4965,0
|
|
20240823,093300,18214395,4965,4980,4980,4965,83
|
|
20240823,093200,17801835,5010,5010,5010,5010,9
|
|
20240823,093100,17756745,5010,5010,5010,5010,0
|
|
20240823,093000,17756745,5010,5010,5010,5010,0
|
|
20240823,092900,17756745,5010,5010,5010,5010,0
|
|
20240823,092800,17756745,5010,5010,5010,5010,0
|
|
20240823,092700,17756745,5010,5010,5010,5010,0
|
|
20240823,092600,17756745,5010,4950,5010,4950,2
|
|
20240823,092500,17746785,5010,5010,5010,5010,0
|
|
20240823,092400,17746785,5010,5010,5010,5010,0
|
|
20240823,092300,17746785,5010,4950,5010,4950,2
|
|
20240823,092200,17736825,5020,5020,5020,5020,0
|
|
20240823,092100,17736825,5020,5020,5020,5020,0
|
|
20240823,092000,17736825,5020,5020,5020,5020,0
|
|
20240823,091900,17736825,5020,5020,5020,5020,0
|
|
20240823,091800,17736825,5020,5010,5020,5010,9
|
|
20240823,091700,17691675,5010,4950,5010,4950,213
|
|
20240823,091600,16628205,4990,4990,4990,4990,0
|
|
20240823,091500,16628205,4990,4985,4990,4985,14
|
|
20240823,091400,16558410,4985,4970,4985,4910,618
|
|
20240823,091300,13512610,4990,4975,4990,4975,13
|
|
20240823,091200,13447920,4990,4985,4990,4985,2
|
|
20240823,091100,13437945,4995,4995,4995,4995,0
|
|
20240823,091000,13437945,4995,4980,4995,4980,403
|
|
20240823,090900,11430990,4940,4940,4940,4940,0
|
|
20240823,090800,11430990,4940,4940,4940,4940,500
|
|
20240823,090700,8960990,4950,4950,4950,4950,1000
|
|
20240823,090600,4010990,4950,4950,4950,4950,1
|
|
20240823,090500,4006040,4950,4950,4950,4950,0
|
|
20240823,090400,4006040,4950,4950,4985,4950,189
|
|
20240823,090300,3070455,5030,5030,5030,5030,0
|
|
20240823,090200,3070455,5030,4960,5030,4960,23
|
|
20240823,090100,2956165,4960,4960,4960,4960,4
|
|
20240823,090000,2936325,4935,4935,4935,4935,595
|