646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,194300,228120715,4950,4950,4950,4950,20
|
|
20240820,194200,228120715,4950,4950,4950,4950,0
|
|
20240820,194100,228120715,4950,4950,4950,4950,0
|
|
20240820,194000,228120715,4950,4950,4950,4950,0
|
|
20240820,193900,228120715,4950,4950,4950,4950,0
|
|
20240820,193800,228120715,4950,4950,4950,4950,0
|
|
20240820,193700,228120715,4950,4950,4950,4950,0
|
|
20240820,193600,228120715,4950,4950,4950,4950,0
|
|
20240820,193500,228120715,4950,4950,4950,4950,0
|
|
20240820,193400,228120715,4950,4950,4950,4950,0
|
|
20240820,193300,228120715,4950,4950,4950,4950,0
|
|
20240820,193200,228120715,4950,4950,4950,4950,0
|
|
20240820,193100,228120715,4950,4950,4950,4950,0
|
|
20240820,193000,228120715,4950,4950,4950,4950,0
|
|
20240820,192900,228120715,4950,4950,4950,4950,0
|
|
20240820,192800,228120715,4950,4950,4950,4950,0
|
|
20240820,192700,228120715,4950,4950,4950,4950,0
|
|
20240820,192600,228120715,4950,4950,4950,4950,0
|
|
20240820,192500,228120715,4950,4950,4950,4950,0
|
|
20240820,192400,228120715,4950,4950,4950,4950,0
|
|
20240820,192300,228120715,4950,4950,4950,4950,0
|
|
20240820,192200,228120715,4950,4950,4950,4950,0
|
|
20240820,192100,228120715,4950,4950,4950,4950,0
|
|
20240820,192000,228120715,4950,4950,4950,4950,0
|
|
20240820,191900,228120715,4950,4950,4950,4950,0
|
|
20240820,191800,228120715,4950,4950,4950,4950,0
|
|
20240820,191700,228120715,4950,4950,4950,4950,0
|
|
20240820,191600,228120715,4950,4950,4950,4950,0
|
|
20240820,191500,228120715,4950,4950,4950,4950,0
|
|
20240820,191400,228120715,4950,4950,4950,4950,0
|
|
20240820,191300,228120715,4950,4950,4950,4950,20
|
|
20240820,191200,228120715,4950,4950,4950,4950,0
|
|
20240820,191100,228120715,4950,4950,4950,4950,0
|
|
20240820,191000,228120715,4950,4950,4950,4950,0
|
|
20240820,190900,228120715,4950,4950,4950,4950,0
|
|
20240820,190800,228120715,4950,4950,4950,4950,0
|
|
20240820,190700,228120715,4950,4950,4950,4950,0
|
|
20240820,190600,228120715,4950,4950,4950,4950,0
|
|
20240820,190500,228120715,4950,4950,4950,4950,0
|
|
20240820,190400,228120715,4950,4950,4950,4950,0
|
|
20240820,190300,228120715,4950,4950,4950,4950,0
|
|
20240820,190200,228120715,4950,4950,4950,4950,0
|
|
20240820,190100,228120715,4950,4950,4950,4950,0
|
|
20240820,190000,228120715,4950,4950,4950,4950,0
|
|
20240820,185900,228120715,4950,4950,4950,4950,0
|
|
20240820,185800,228120715,4950,4950,4950,4950,0
|
|
20240820,185700,228120715,4950,4950,4950,4950,0
|
|
20240820,185600,228120715,4950,4950,4950,4950,0
|
|
20240820,185500,228120715,4950,4950,4950,4950,0
|
|
20240820,185400,228120715,4950,4950,4950,4950,0
|
|
20240820,185300,228120715,4950,4950,4950,4950,0
|
|
20240820,185200,228120715,4950,4950,4950,4950,0
|
|
20240820,185100,228120715,4950,4950,4950,4950,0
|
|
20240820,185000,228120715,4950,4950,4950,4950,0
|
|
20240820,184900,228120715,4950,4950,4950,4950,0
|
|
20240820,184800,228120715,4950,4950,4950,4950,0
|
|
20240820,184700,228120715,4950,4950,4950,4950,0
|
|
20240820,184600,228120715,4950,4950,4950,4950,0
|
|
20240820,184500,228120715,4950,4950,4950,4950,0
|
|
20240820,184400,228120715,4950,4950,4950,4950,0
|
|
20240820,184300,228120715,4950,4950,4950,4950,20
|
|
20240820,184200,228120715,4950,4950,4950,4950,0
|
|
20240820,184100,228120715,4950,4950,4950,4950,0
|
|
20240820,184000,228120715,4950,4950,4950,4950,0
|
|
20240820,183900,228120715,4950,4950,4950,4950,0
|
|
20240820,183800,228120715,4950,4950,4950,4950,0
|
|
20240820,183700,228120715,4950,4950,4950,4950,0
|
|
20240820,183600,228120715,4950,4950,4950,4950,0
|
|
20240820,183500,228120715,4950,4950,4950,4950,0
|
|
20240820,183400,228120715,4950,4950,4950,4950,0
|
|
20240820,183300,228120715,4950,4950,4950,4950,0
|
|
20240820,183200,228120715,4950,4950,4950,4950,0
|
|
20240820,183100,228120715,4950,4950,4950,4950,0
|
|
20240820,183000,228120715,4950,4950,4950,4950,0
|
|
20240820,182900,228120715,4950,4950,4950,4950,0
|
|
20240820,182800,228120715,4950,4950,4950,4950,0
|
|
20240820,182700,228120715,4950,4950,4950,4950,0
|
|
20240820,182600,228120715,4950,4950,4950,4950,0
|
|
20240820,182500,228120715,4950,4950,4950,4950,0
|
|
20240820,182400,228120715,4950,4950,4950,4950,0
|
|
20240820,182300,228120715,4950,4950,4950,4950,0
|
|
20240820,182200,228120715,4950,4950,4950,4950,0
|
|
20240820,182100,228120715,4950,4950,4950,4950,0
|
|
20240820,182000,228120715,4950,4950,4950,4950,0
|
|
20240820,181900,228120715,4950,4950,4950,4950,0
|
|
20240820,181800,228120715,4950,4950,4950,4950,0
|
|
20240820,181700,228120715,4950,4950,4950,4950,0
|
|
20240820,181600,228120715,4950,4950,4950,4950,0
|
|
20240820,181500,228120715,4950,4950,4950,4950,0
|
|
20240820,181400,228120715,4950,4950,4950,4950,0
|
|
20240820,181300,228120715,4950,4950,4950,4950,20
|
|
20240820,181200,228120715,4950,4950,4950,4950,0
|
|
20240820,181100,228120715,4950,4950,4950,4950,0
|
|
20240820,181000,228120715,4950,4950,4950,4950,0
|
|
20240820,180900,228120715,4950,4950,4950,4950,0
|
|
20240820,180800,228120715,4950,4950,4950,4950,0
|
|
20240820,180700,228120715,4950,4950,4950,4950,0
|
|
20240820,180600,228120715,4950,4950,4950,4950,0
|
|
20240820,180500,228120715,4950,4950,4950,4950,0
|
|
20240820,180400,228120715,4950,4950,4950,4950,0
|
|
20240820,180300,228120715,4950,4950,4950,4950,0
|
|
20240820,180200,228120715,4950,4950,4950,4950,0
|
|
20240820,180100,228120715,4950,4950,4950,4950,0
|
|
20240820,180000,228120715,4950,4950,4950,4950,0
|
|
20240820,175900,228120715,4950,4950,4950,4950,0
|
|
20240820,175800,228120715,4950,4950,4950,4950,0
|
|
20240820,175700,228120715,4950,4950,4950,4950,0
|
|
20240820,175600,228120715,4950,4950,4950,4950,0
|
|
20240820,175500,228120715,4950,4950,4950,4950,0
|
|
20240820,175400,228120715,4950,4950,4950,4950,0
|
|
20240820,175300,228120715,4950,4950,4950,4950,0
|
|
20240820,175200,228120715,4950,4950,4950,4950,0
|
|
20240820,175100,228120715,4950,4950,4950,4950,0
|
|
20240820,175000,228120715,4950,4950,4950,4950,0
|
|
20240820,174900,228120715,4950,4950,4950,4950,0
|
|
20240820,174800,228120715,4950,4950,4950,4950,0
|
|
20240820,174700,228120715,4950,4950,4950,4950,0
|
|
20240820,174600,228120715,4950,4950,4950,4950,0
|
|
20240820,174500,228120715,4950,4950,4950,4950,0
|
|
20240820,174400,228120715,4950,4950,4950,4950,0
|
|
20240820,174300,228120715,4950,4950,4950,4950,20
|
|
20240820,174200,228120715,4950,4950,4950,4950,0
|
|
20240820,174100,228120715,4950,4950,4950,4950,0
|
|
20240820,174000,228120715,4950,4950,4950,4950,0
|
|
20240820,173900,228120715,4950,4950,4950,4950,0
|
|
20240820,173800,228120715,4950,4950,4950,4950,0
|
|
20240820,173700,228120715,4950,4950,4950,4950,0
|
|
20240820,173600,228120715,4950,4950,4950,4950,0
|
|
20240820,173500,228120715,4950,4950,4950,4950,0
|
|
20240820,173400,228120715,4950,4950,4950,4950,0
|
|
20240820,173300,228120715,4950,4950,4950,4950,0
|
|
20240820,173200,228120715,4950,4950,4950,4950,0
|
|
20240820,173100,228120715,4950,4950,4950,4950,0
|
|
20240820,173000,228120715,4950,4950,4950,4950,0
|
|
20240820,172900,228120715,4950,4950,4950,4950,0
|
|
20240820,172800,228120715,4950,4950,4950,4950,0
|
|
20240820,172700,228120715,4950,4950,4950,4950,0
|
|
20240820,172600,228120715,4950,4950,4950,4950,0
|
|
20240820,172500,228120715,4950,4950,4950,4950,0
|
|
20240820,172400,228120715,4950,4950,4950,4950,0
|
|
20240820,172300,228120715,4950,4950,4950,4950,0
|
|
20240820,172200,228120715,4950,4950,4950,4950,0
|
|
20240820,172100,228120715,4950,4950,4950,4950,0
|
|
20240820,172000,228120715,4950,4950,4950,4950,0
|
|
20240820,171900,228120715,4950,4950,4950,4950,0
|
|
20240820,171800,228120715,4950,4950,4950,4950,0
|
|
20240820,171700,228120715,4950,4950,4950,4950,0
|
|
20240820,171600,228120715,4950,4950,4950,4950,0
|
|
20240820,171500,228120715,4950,4950,4950,4950,0
|
|
20240820,171400,228120715,4950,4950,4950,4950,0
|
|
20240820,171300,228120715,4950,4950,4950,4950,20
|
|
20240820,171200,228120715,4950,4950,4950,4950,0
|
|
20240820,171100,228120715,4950,4950,4950,4950,0
|
|
20240820,171000,228120715,4950,4950,4950,4950,0
|
|
20240820,170900,228120715,4950,4950,4950,4950,0
|
|
20240820,170800,228120715,4950,4950,4950,4950,0
|
|
20240820,170700,228120715,4950,4950,4950,4950,0
|
|
20240820,170600,228120715,4950,4950,4950,4950,0
|
|
20240820,170500,228120715,4950,4950,4950,4950,0
|
|
20240820,170400,228120715,4950,4950,4950,4950,0
|
|
20240820,170300,228120715,4950,4950,4950,4950,0
|
|
20240820,170200,228120715,4950,4950,4950,4950,0
|
|
20240820,170100,228120715,4950,4950,4950,4950,0
|
|
20240820,170000,228120715,4950,4950,4950,4950,0
|
|
20240820,165900,228120715,4950,4950,4950,4950,0
|
|
20240820,165800,228120715,4950,4950,4950,4950,0
|
|
20240820,165700,228120715,4950,4950,4950,4950,0
|
|
20240820,165600,228120715,4950,4950,4950,4950,0
|
|
20240820,165500,228120715,4950,4950,4950,4950,0
|
|
20240820,165400,228120715,4950,4950,4950,4950,0
|
|
20240820,165300,228120715,4950,4950,4950,4950,0
|
|
20240820,165200,228120715,4950,4950,4950,4950,0
|
|
20240820,165100,228120715,4950,4950,4950,4950,0
|
|
20240820,165000,228120715,4950,4950,4950,4950,0
|
|
20240820,164900,228120715,4950,4950,4950,4950,0
|
|
20240820,164800,228120715,4950,4950,4950,4950,0
|
|
20240820,164700,228120715,4950,4950,4950,4950,0
|
|
20240820,164600,228120715,4950,4950,4950,4950,0
|
|
20240820,164500,228120715,4950,4950,4950,4950,0
|
|
20240820,164400,228120715,4950,4950,4950,4950,0
|
|
20240820,164300,228120715,4950,4950,4950,4950,20
|
|
20240820,164200,228120715,4950,4950,4950,4950,0
|
|
20240820,164100,228120715,4950,4950,4950,4950,0
|
|
20240820,164000,228120715,4950,4950,4950,4950,0
|
|
20240820,163900,228120715,4950,4950,4950,4950,0
|
|
20240820,163800,228120715,4950,4950,4950,4950,0
|
|
20240820,163700,228120715,4950,4950,4950,4950,0
|
|
20240820,163600,228120715,4950,4950,4950,4950,0
|
|
20240820,163500,228120715,4950,4950,4950,4950,0
|
|
20240820,163400,228120715,4950,4950,4950,4950,0
|
|
20240820,163300,228120715,4950,4950,4950,4950,0
|
|
20240820,163200,228120715,4950,4950,4950,4950,0
|
|
20240820,163100,228120715,4950,4950,4950,4950,0
|
|
20240820,163000,228120715,4950,4950,4950,4950,0
|
|
20240820,162900,228120715,4950,4950,4950,4950,0
|
|
20240820,162800,228120715,4950,4950,4950,4950,0
|
|
20240820,162700,228120715,4950,4950,4950,4950,0
|
|
20240820,162600,228120715,4950,4950,4950,4950,0
|
|
20240820,162500,228120715,4950,4950,4950,4950,0
|
|
20240820,162400,228120715,4950,4950,4950,4950,0
|
|
20240820,162300,228120715,4950,4950,4950,4950,0
|
|
20240820,162200,228120715,4950,4950,4950,4950,0
|
|
20240820,162100,228120715,4950,4950,4950,4950,0
|
|
20240820,162000,228120715,4950,4950,4950,4950,0
|
|
20240820,161900,228120715,4950,4950,4950,4950,0
|
|
20240820,161800,228120715,4950,4950,4950,4950,0
|
|
20240820,161700,228120715,4950,4950,4950,4950,0
|
|
20240820,161600,228120715,4950,4950,4950,4950,0
|
|
20240820,161500,228120715,4950,4950,4950,4950,0
|
|
20240820,161400,228120715,4950,4950,4950,4950,0
|
|
20240820,161300,228120715,4950,4950,4950,4950,20
|
|
20240820,161200,228120715,4950,4950,4950,4950,0
|
|
20240820,161100,228120715,4950,4950,4950,4950,0
|
|
20240820,161000,228120715,4950,4950,4950,4950,0
|
|
20240820,160900,228120715,4950,4950,4950,4950,0
|
|
20240820,160800,228120715,4950,4950,4950,4950,0
|
|
20240820,160700,228120715,4950,4950,4950,4950,0
|
|
20240820,160600,228120715,4950,4950,4950,4950,0
|
|
20240820,160500,228120715,4950,4950,4950,4950,0
|
|
20240820,160400,228120715,4950,4950,4950,4950,0
|
|
20240820,160300,228120715,4950,4950,4950,4950,0
|
|
20240820,160200,228120715,4950,4950,4950,4950,0
|
|
20240820,160100,228120715,4950,4950,4950,4950,0
|
|
20240820,160000,228120715,4950,4950,4950,4950,0
|
|
20240820,155900,228120715,4950,4950,4950,4950,0
|
|
20240820,155800,228120715,4950,4950,4950,4950,0
|
|
20240820,155700,228120715,4950,4950,4950,4950,0
|
|
20240820,155600,228120715,4950,4950,4950,4950,0
|
|
20240820,155500,228120715,4950,4950,4950,4950,0
|
|
20240820,155400,228120715,4950,4950,4950,4950,0
|
|
20240820,155300,228120715,4950,4950,4950,4950,0
|
|
20240820,155200,228120715,4950,4950,4950,4950,0
|
|
20240820,155100,228120715,4950,4950,4950,4950,0
|
|
20240820,155000,228120715,4950,4950,4950,4950,0
|
|
20240820,154900,228120715,4950,4950,4950,4950,0
|
|
20240820,154800,228120715,4950,4950,4950,4950,0
|
|
20240820,154700,228120715,4950,4950,4950,4950,0
|
|
20240820,154600,228120715,4950,4950,4950,4950,0
|
|
20240820,154500,228120715,4950,4950,4950,4950,0
|
|
20240820,154400,228120715,4950,4950,4950,4950,0
|
|
20240820,154300,228120715,4950,4950,4950,4950,20
|
|
20240820,154200,228120715,4950,4950,4950,4950,0
|
|
20240820,154100,228120715,4950,4950,4950,4950,0
|
|
20240820,154000,228120715,4950,4950,4950,4950,0
|
|
20240820,153900,228120715,4950,4950,4950,4950,0
|
|
20240820,153800,228120715,4950,4950,4950,4950,0
|
|
20240820,153700,228120715,4950,4950,4950,4950,0
|
|
20240820,153600,228120715,4950,4950,4950,4950,0
|
|
20240820,153500,228120715,4950,4950,4950,4950,0
|
|
20240820,153400,228120715,4950,4950,4950,4950,0
|
|
20240820,153300,228120715,4950,4950,4950,4950,0
|
|
20240820,153200,228120715,4950,4950,4950,4950,0
|
|
20240820,153100,228120715,4950,4950,4950,4950,0
|
|
20240820,153000,228120715,4950,4950,4950,4950,20
|
|
20240820,152900,228021715,4960,4960,4960,4960,0
|
|
20240820,152800,228021715,4960,4960,4960,4960,0
|
|
20240820,152700,228021715,4960,4960,4960,4960,0
|
|
20240820,152600,228021715,4960,4960,4960,4960,0
|
|
20240820,152500,228021715,4960,4960,4960,4960,0
|
|
20240820,152400,228021715,4960,4960,4960,4960,0
|
|
20240820,152300,228021715,4960,4960,4960,4960,0
|
|
20240820,152200,228021715,4960,4960,4960,4960,0
|
|
20240820,152100,228021715,4960,4960,4960,4960,0
|
|
20240820,152000,228021715,4960,4960,4960,4960,0
|
|
20240820,151900,228021715,4960,4960,4960,4960,0
|
|
20240820,151800,228021715,4960,4960,4960,4960,0
|
|
20240820,151700,228021715,4960,4960,4960,4960,199
|
|
20240820,151600,227034675,4955,4955,4955,4955,0
|
|
20240820,151500,227034675,4955,4955,4955,4955,0
|
|
20240820,151400,227034675,4955,4955,4955,4955,873
|
|
20240820,151300,222708960,4960,4960,4960,4960,0
|
|
20240820,151200,222708960,4960,4960,4960,4960,0
|
|
20240820,151100,222708960,4960,4960,4960,4960,1
|
|
20240820,151000,222704000,4965,4965,4965,4965,1
|
|
20240820,150900,222699035,4955,4955,4955,4955,2
|
|
20240820,150800,222689125,4960,4960,4960,4960,0
|
|
20240820,150700,222689125,4960,4960,4960,4960,0
|
|
20240820,150600,222689125,4960,4960,4960,4960,0
|
|
20240820,150500,222689125,4960,4960,4960,4960,0
|
|
20240820,150400,222689125,4960,4960,4960,4960,0
|
|
20240820,150300,222689125,4960,4960,4960,4960,0
|
|
20240820,150200,222689125,4960,4960,4960,4960,0
|
|
20240820,150100,222689125,4960,4960,4960,4960,0
|
|
20240820,150000,222689125,4960,4960,4960,4960,401
|
|
20240820,145900,220700165,4965,4965,4965,4965,17
|
|
20240820,145800,220615760,4965,4960,4965,4960,11
|
|
20240820,145700,220561155,4965,4965,4965,4965,0
|
|
20240820,145600,220561155,4965,4960,4965,4960,11
|
|
20240820,145500,220506545,4965,4965,4965,4960,22
|
|
20240820,145400,220397325,4965,4965,4965,4965,0
|
|
20240820,145300,220397325,4965,4965,4965,4965,0
|
|
20240820,145200,220397325,4965,4965,4965,4965,0
|
|
20240820,145100,220397325,4965,4965,4965,4965,0
|
|
20240820,145000,220397325,4965,4955,4965,4955,16
|
|
20240820,144900,220317965,4965,4955,4965,4955,19
|
|
20240820,144800,220223685,4965,4965,4965,4965,0
|
|
20240820,144700,220223685,4965,4965,4965,4965,0
|
|
20240820,144600,220223685,4965,4965,4965,4965,0
|
|
20240820,144500,220223685,4965,4965,4965,4965,65
|
|
20240820,144400,219900960,4960,4960,4960,4960,55
|
|
20240820,144300,219628160,4970,4970,4970,4970,0
|
|
20240820,144200,219628160,4970,4970,4970,4970,0
|
|
20240820,144100,219628160,4970,4970,4970,4970,0
|
|
20240820,144000,219628160,4970,4970,4970,4970,0
|
|
20240820,143900,219628160,4970,4955,4970,4955,3
|
|
20240820,143800,219613280,4970,4970,4970,4970,0
|
|
20240820,143700,219613280,4970,4970,4970,4955,131
|
|
20240820,143600,218963890,4965,4965,4965,4965,0
|
|
20240820,143500,218963890,4965,4965,4965,4965,250
|
|
20240820,143400,217722640,4970,4970,4970,4970,0
|
|
20240820,143300,217722640,4970,4970,4970,4970,0
|
|
20240820,143200,217722640,4970,4970,4970,4965,28
|
|
20240820,143100,217583530,4955,4955,4955,4955,16
|
|
20240820,143000,217504250,4965,4965,4965,4965,0
|
|
20240820,142900,217504250,4965,4965,4965,4965,7
|
|
20240820,142800,217469495,4965,4965,4965,4965,0
|
|
20240820,142700,217469495,4965,4965,4965,4965,0
|
|
20240820,142600,217469495,4965,4965,4965,4965,3
|
|
20240820,142500,217454600,4970,4970,4970,4970,0
|
|
20240820,142400,217454600,4970,4970,4970,4970,9
|
|
20240820,142300,217409870,4965,4965,4965,4965,0
|
|
20240820,142200,217409870,4965,4965,4965,4965,0
|
|
20240820,142100,217409870,4965,4965,4965,4965,0
|
|
20240820,142000,217409870,4965,4965,4965,4965,0
|
|
20240820,141900,217409870,4965,4965,4965,4965,8
|
|
20240820,141800,217370150,4970,4970,4970,4970,0
|
|
20240820,141700,217370150,4970,4970,4970,4970,0
|
|
20240820,141600,217370150,4970,4970,4970,4970,7
|
|
20240820,141500,217335360,4955,4960,4960,4955,707
|
|
20240820,141400,213829670,4960,4960,4960,4960,0
|
|
20240820,141300,213829670,4960,4960,4960,4960,0
|
|
20240820,141200,213829670,4960,4960,4960,4960,0
|
|
20240820,141100,213829670,4960,4965,4965,4960,250
|
|
20240820,141000,212589635,4970,4970,4970,4970,0
|
|
20240820,140900,212589635,4970,4970,4970,4970,0
|
|
20240820,140800,212589635,4970,4970,4970,4970,1
|
|
20240820,140700,212584665,4965,4965,4965,4965,0
|
|
20240820,140600,212584665,4965,4965,4965,4965,10
|
|
20240820,140500,212535015,4965,4965,4965,4965,40
|
|
20240820,140400,212336415,4965,4965,4965,4965,0
|
|
20240820,140300,212336415,4965,4965,4965,4965,10
|
|
20240820,140200,212286765,4970,4970,4970,4970,0
|
|
20240820,140100,212286765,4970,4970,4970,4970,1
|
|
20240820,140000,212281795,4965,4965,4965,4965,0
|
|
20240820,135900,212281795,4965,4965,4965,4965,8
|
|
20240820,135800,212242075,4960,4960,4960,4960,0
|
|
20240820,135700,212242075,4960,4960,4960,4960,0
|
|
20240820,135600,212242075,4960,4960,4960,4960,1
|
|
20240820,135500,212237115,4970,4970,4970,4970,0
|
|
20240820,135400,212237115,4970,4970,4970,4970,1
|
|
20240820,135300,212232145,4970,4970,4970,4970,0
|
|
20240820,135200,212232145,4970,4970,4970,4970,0
|
|
20240820,135100,212232145,4970,4970,4970,4970,3
|
|
20240820,135000,212217235,4965,4960,4965,4960,1761
|
|
20240820,134900,203476250,4965,4965,4965,4965,0
|
|
20240820,134800,203476250,4965,4965,4965,4965,0
|
|
20240820,134700,203476250,4965,4965,4965,4965,0
|
|
20240820,134600,203476250,4965,4965,4965,4965,6
|
|
20240820,134500,203446460,4960,4960,4960,4960,0
|
|
20240820,134400,203446460,4960,4960,4960,4960,0
|
|
20240820,134300,203446460,4960,4960,4960,4960,0
|
|
20240820,134200,203446460,4960,4960,4960,4960,100
|
|
20240820,134100,202950460,4965,4965,4965,4965,0
|
|
20240820,134000,202950460,4965,4965,4965,4965,0
|
|
20240820,133900,202950460,4965,4965,4965,4965,0
|
|
20240820,133800,202950460,4965,4965,4965,4965,1
|
|
20240820,133700,202945495,4965,4965,4965,4965,52
|
|
20240820,133600,202687315,4970,4970,4970,4970,1588
|
|
20240820,133500,194794955,4965,4955,4965,4955,6264
|
|
20240820,133400,163728435,4950,4950,4950,4950,0
|
|
20240820,133300,163728435,4950,4950,4950,4950,0
|
|
20240820,133200,163728435,4950,4950,4950,4950,0
|
|
20240820,133100,163728435,4950,4950,4950,4950,0
|
|
20240820,133000,163728435,4950,4950,4950,4950,0
|
|
20240820,132900,163728435,4950,4950,4950,4950,755
|
|
20240820,132800,159991185,4945,4945,4945,4945,818
|
|
20240820,132700,155946175,4940,4940,4940,4940,0
|
|
20240820,132600,155946175,4940,4940,4940,4940,0
|
|
20240820,132500,155946175,4940,4940,4940,4940,0
|
|
20240820,132400,155946175,4940,4940,4940,4940,0
|
|
20240820,132300,155946175,4940,4940,4940,4940,10
|
|
20240820,132200,155896775,4940,4940,4940,4940,0
|
|
20240820,132100,155896775,4940,4940,4940,4940,20
|
|
20240820,132000,155797975,4940,4940,4940,4940,0
|
|
20240820,131900,155797975,4940,4940,4940,4940,9
|
|
20240820,131800,155753515,4935,4940,4940,4935,420
|
|
20240820,131700,153679370,4950,4950,4950,4950,4
|
|
20240820,131600,153659570,4945,4945,4945,4945,0
|
|
20240820,131500,153659570,4945,4945,4945,4945,0
|
|
20240820,131400,153659570,4945,4945,4945,4945,0
|
|
20240820,131300,153659570,4945,4945,4945,4945,0
|
|
20240820,131200,153659570,4945,4945,4945,4945,10
|
|
20240820,131100,153610120,4950,4950,4950,4950,139
|
|
20240820,131000,152922070,4950,4950,4950,4950,1
|
|
20240820,130900,152917120,4945,4945,4945,4945,6
|
|
20240820,130800,152887450,4945,4945,4945,4945,0
|
|
20240820,130700,152887450,4945,4945,4945,4945,40
|
|
20240820,130600,152689650,4950,4950,4950,4950,0
|
|
20240820,130500,152689650,4950,4950,4950,4950,0
|
|
20240820,130400,152689650,4950,4950,4950,4950,0
|
|
20240820,130300,152689650,4950,4950,4950,4950,0
|
|
20240820,130200,152689650,4950,4950,4950,4950,0
|
|
20240820,130100,152689650,4950,4950,4950,4950,0
|
|
20240820,130000,152689650,4950,4950,4950,4950,0
|
|
20240820,125900,152689650,4950,4950,4950,4950,0
|
|
20240820,125800,152689650,4950,4950,4950,4950,0
|
|
20240820,125700,152689650,4950,4950,4950,4950,0
|
|
20240820,125600,152689650,4950,4950,4950,4950,0
|
|
20240820,125500,152689650,4950,4950,4950,4950,1
|
|
20240820,125400,152684700,4945,4945,4945,4945,1
|
|
20240820,125300,152679755,4945,4945,4945,4945,7
|
|
20240820,125200,152645140,4940,4940,4940,4940,0
|
|
20240820,125100,152645140,4940,4940,4940,4940,0
|
|
20240820,125000,152645140,4940,4940,4940,4940,0
|
|
20240820,124900,152645140,4940,4940,4940,4940,0
|
|
20240820,124800,152645140,4940,4940,4940,4940,481
|
|
20240820,124700,150269000,4950,4950,4950,4950,0
|
|
20240820,124600,150269000,4950,4950,4950,4950,100
|
|
20240820,124500,149774000,4940,4940,4940,4940,10
|
|
20240820,124400,149724600,4940,4945,4945,4940,624
|
|
20240820,124300,146642030,4940,4940,4940,4940,0
|
|
20240820,124200,146642030,4940,4950,4950,4940,2
|
|
20240820,124100,146632140,4945,4945,4945,4945,0
|
|
20240820,124000,146632140,4945,4945,4945,4945,0
|
|
20240820,123900,146632140,4945,4940,4945,4940,1329
|
|
20240820,123800,140066830,4940,4940,4940,4940,0
|
|
20240820,123700,140066830,4940,4940,4940,4940,0
|
|
20240820,123600,140066830,4940,4940,4940,4940,1
|
|
20240820,123500,140061890,4945,4945,4945,4945,1
|
|
20240820,123400,140056945,4945,4945,4945,4945,16
|
|
20240820,123300,139977825,4945,4945,4945,4945,0
|
|
20240820,123200,139977825,4945,4945,4945,4945,0
|
|
20240820,123100,139977825,4945,4945,4945,4945,0
|
|
20240820,123000,139977825,4945,4945,4945,4945,0
|
|
20240820,122900,139977825,4945,4945,4945,4945,7
|
|
20240820,122800,139943210,4945,4945,4945,4945,0
|
|
20240820,122700,139943210,4945,4945,4945,4945,0
|
|
20240820,122600,139943210,4945,4945,4945,4945,0
|
|
20240820,122500,139943210,4945,4945,4945,4945,0
|
|
20240820,122400,139943210,4945,4945,4945,4945,2
|
|
20240820,122300,139933320,4945,4945,4945,4945,8
|
|
20240820,122200,139893760,4940,4940,4940,4940,0
|
|
20240820,122100,139893760,4940,4940,4940,4940,0
|
|
20240820,122000,139893760,4940,4940,4940,4940,420
|
|
20240820,121900,137818960,4940,4940,4940,4940,0
|
|
20240820,121800,137818960,4940,4940,4940,4940,120
|
|
20240820,121700,137226160,4940,4940,4940,4940,0
|
|
20240820,121600,137226160,4940,4940,4940,4940,1
|
|
20240820,121500,137221220,4940,4940,4940,4940,108
|
|
20240820,121400,136687700,4940,4940,4940,4940,0
|
|
20240820,121300,136687700,4940,4940,4940,4940,0
|
|
20240820,121200,136687700,4940,4940,4940,4940,0
|
|
20240820,121100,136687700,4940,4940,4940,4940,0
|
|
20240820,121000,136687700,4940,4940,4940,4940,4
|
|
20240820,120900,136667940,4945,4945,4945,4945,7
|
|
20240820,120800,136633325,4940,4945,4945,4940,887
|
|
20240820,120700,132249860,4945,4945,4945,4945,476
|
|
20240820,120600,129896040,4950,4950,4950,4950,1
|
|
20240820,120500,129891090,4950,4950,4950,4950,0
|
|
20240820,120400,129891090,4950,4950,4950,4950,0
|
|
20240820,120300,129891090,4950,4950,4950,4950,709
|
|
20240820,120200,126381540,4950,4950,4950,4950,0
|
|
20240820,120100,126381540,4950,4950,4950,4950,0
|
|
20240820,120000,126381540,4950,4950,4950,4950,2
|
|
20240820,115900,126371640,4955,4955,4955,4955,8
|
|
20240820,115800,126332000,4950,4950,4950,4950,0
|
|
20240820,115700,126332000,4950,4950,4950,4950,0
|
|
20240820,115600,126332000,4950,4950,4950,4950,0
|
|
20240820,115500,126332000,4950,4950,4950,4950,200
|
|
20240820,115400,125342000,4950,4955,4955,4950,52
|
|
20240820,115300,125084410,4955,4955,4955,4955,0
|
|
20240820,115200,125084410,4955,4955,4955,4955,1793
|
|
20240820,115100,116200095,4960,4960,4960,4960,7
|
|
20240820,115000,116165375,4965,4965,4965,4965,0
|
|
20240820,114900,116165375,4965,4965,4965,4965,0
|
|
20240820,114800,116165375,4965,4965,4965,4965,10
|
|
20240820,114700,116115725,4945,4945,4945,4945,1
|
|
20240820,114600,116110780,4965,4965,4965,4965,3
|
|
20240820,114500,116095885,4950,4960,4965,4950,429
|
|
20240820,114400,113971885,4955,4955,4955,4955,1
|
|
20240820,114300,113966930,4965,4960,4965,4960,295
|
|
20240820,114200,112503690,4955,4955,4955,4955,1
|
|
20240820,114100,112498735,4965,4965,4965,4965,0
|
|
20240820,114000,112498735,4965,4965,4965,4965,0
|
|
20240820,113900,112498735,4965,4965,4965,4965,0
|
|
20240820,113800,112498735,4965,4965,4965,4965,0
|
|
20240820,113700,112498735,4965,4965,4965,4965,0
|
|
20240820,113600,112498735,4965,4965,4965,4965,0
|
|
20240820,113500,112498735,4965,4960,4965,4960,7
|
|
20240820,113400,112464010,4965,4965,4965,4965,0
|
|
20240820,113300,112464010,4965,4965,4965,4965,0
|
|
20240820,113200,112464010,4965,4965,4965,4965,0
|
|
20240820,113100,112464010,4965,4960,4965,4960,8
|
|
20240820,113000,112424325,4965,4965,4965,4965,0
|
|
20240820,112900,112424325,4965,4965,4965,4965,0
|
|
20240820,112800,112424325,4965,4965,4965,4965,1
|
|
20240820,112700,112419360,4965,4955,4965,4955,104
|
|
20240820,112600,111903040,4965,4955,4965,4955,45
|
|
20240820,112500,111679885,4965,4965,4965,4965,220
|
|
20240820,112400,110587585,4965,4960,4965,4960,8
|
|
20240820,112300,110547870,4965,4955,4965,4955,296
|
|
20240820,112200,109078940,4950,4950,4950,4950,4
|
|
20240820,112100,109059140,4955,4955,4955,4955,24
|
|
20240820,112000,108940220,4955,4955,4955,4955,0
|
|
20240820,111900,108940220,4955,4955,4955,4955,0
|
|
20240820,111800,108940220,4955,4955,4955,4955,0
|
|
20240820,111700,108940220,4955,4955,4955,4955,0
|
|
20240820,111600,108940220,4955,4955,4955,4955,0
|
|
20240820,111500,108940220,4955,4955,4955,4955,835
|
|
20240820,111400,104802795,4955,4960,4960,4955,2
|
|
20240820,111300,104792880,4960,4960,4960,4960,0
|
|
20240820,111200,104792880,4960,4955,4960,4955,11
|
|
20240820,111100,104738325,4955,4955,4955,4955,0
|
|
20240820,111000,104738325,4955,4955,4955,4955,7
|
|
20240820,110900,104703640,4950,4950,4950,4950,0
|
|
20240820,110800,104703640,4950,4950,4950,4950,0
|
|
20240820,110700,104703640,4950,4950,4950,4950,0
|
|
20240820,110600,104703640,4950,4950,4950,4950,1
|
|
20240820,110500,104698690,4950,4950,4950,4950,0
|
|
20240820,110400,104698690,4950,4960,4965,4950,364
|
|
20240820,110300,102891720,4965,4965,4965,4965,0
|
|
20240820,110200,102891720,4965,4965,4965,4965,0
|
|
20240820,110100,102891720,4965,4960,4965,4960,12
|
|
20240820,110000,102832195,4945,4945,4945,4945,56
|
|
20240820,105900,102555275,4940,4940,4940,4940,18
|
|
20240820,105800,102466355,4965,4965,4965,4965,0
|
|
20240820,105700,102466355,4965,4945,4965,4945,437
|
|
20240820,105600,100302180,4940,4940,4940,4940,0
|
|
20240820,105500,100302180,4940,4940,4940,4940,1
|
|
20240820,105400,100297240,4940,4940,4940,4940,27
|
|
20240820,105300,100163860,4940,4940,4940,4940,1
|
|
20240820,105200,100158920,4940,4940,4940,4940,9
|
|
20240820,105100,100114460,4945,4945,4945,4945,61
|
|
20240820,105000,99812815,4945,4945,4945,4945,386
|
|
20240820,104900,97904045,4945,4945,4945,4945,8
|
|
20240820,104800,97864485,4940,4940,4940,4940,27
|
|
20240820,104700,97731105,4945,4945,4945,4945,34
|
|
20240820,104600,97562975,4935,4940,4940,4935,421
|
|
20240820,104500,95483825,4945,4945,4945,4945,0
|
|
20240820,104400,95483825,4945,4945,4945,4945,15
|
|
20240820,104300,95409650,4945,4945,4945,4945,0
|
|
20240820,104200,95409650,4945,4945,4945,4945,1
|
|
20240820,104100,95404705,4960,4960,4960,4960,0
|
|
20240820,104000,95404705,4960,4945,4960,4945,17
|
|
20240820,103900,95320505,4940,4940,4940,4940,24
|
|
20240820,103800,95201945,4940,4940,4940,4940,0
|
|
20240820,103700,95201945,4940,4940,4940,4940,0
|
|
20240820,103600,95201945,4940,4940,4940,4940,0
|
|
20240820,103500,95201945,4940,4940,4940,4940,0
|
|
20240820,103400,95201945,4940,4950,4950,4940,2015
|
|
20240820,103300,85247815,4960,4960,4960,4960,0
|
|
20240820,103200,85247815,4960,4960,4960,4960,0
|
|
20240820,103100,85247815,4960,4960,4960,4960,6
|
|
20240820,103000,85218055,4950,4950,4950,4950,0
|
|
20240820,102900,85218055,4950,4950,4950,4950,7
|
|
20240820,102800,85183405,4945,4945,4945,4945,1
|
|
20240820,102700,85178460,4945,4945,4945,4945,0
|
|
20240820,102600,85178460,4945,4945,4945,4945,0
|
|
20240820,102500,85178460,4945,4945,4945,4945,0
|
|
20240820,102400,85178460,4945,4950,4950,4945,19
|
|
20240820,102300,85084495,4940,4940,4940,4940,0
|
|
20240820,102200,85084495,4940,4940,4940,4940,1
|
|
20240820,102100,85079555,4965,4965,4965,4965,0
|
|
20240820,102000,85079555,4965,4965,4965,4965,0
|
|
20240820,101900,85079555,4965,4965,4965,4965,0
|
|
20240820,101800,85079555,4965,4955,4965,4945,429
|
|
20240820,101700,82956525,4965,4965,4965,4965,1
|
|
20240820,101600,82951560,4960,4960,4960,4960,1
|
|
20240820,101500,82946600,4965,4965,4965,4965,0
|
|
20240820,101400,82946600,4965,4965,4965,4965,0
|
|
20240820,101300,82946600,4965,4965,4965,4965,0
|
|
20240820,101200,82946600,4965,4955,4965,4955,509
|
|
20240820,101100,80421170,4960,4960,4960,4960,0
|
|
20240820,101000,80421170,4960,4960,4960,4960,0
|
|
20240820,100900,80421170,4960,4960,4960,4960,0
|
|
20240820,100800,80421170,4960,4960,4960,4960,0
|
|
20240820,100700,80421170,4960,4960,4960,4960,0
|
|
20240820,100600,80421170,4960,4960,4960,4960,0
|
|
20240820,100500,80421170,4960,4945,4960,4945,4
|
|
20240820,100400,80401345,4945,4955,4960,4945,3
|
|
20240820,100300,80386485,4960,4960,4960,4960,1
|
|
20240820,100200,80381525,4960,4955,4960,4955,8
|
|
20240820,100100,80341880,4960,4960,4960,4960,0
|
|
20240820,100000,80341880,4960,4960,4960,4960,0
|
|
20240820,095900,80341880,4960,4960,4960,4960,0
|
|
20240820,095800,80341880,4960,4960,4960,4960,0
|
|
20240820,095700,80341880,4960,4960,4960,4960,0
|
|
20240820,095600,80341880,4960,4960,4960,4960,0
|
|
20240820,095500,80341880,4960,4960,4960,4960,0
|
|
20240820,095400,80341880,4960,4945,4960,4945,703
|
|
20240820,095300,76858430,4945,4945,4945,4945,43
|
|
20240820,095200,76645795,4945,4945,4945,4945,0
|
|
20240820,095100,76645795,4945,4945,4945,4945,629
|
|
20240820,095000,73535390,4940,4945,4945,4940,420
|
|
20240820,094900,71459515,4945,4945,4945,4945,1122
|
|
20240820,094800,65911225,4950,4950,4950,4950,0
|
|
20240820,094700,65911225,4950,4950,4950,4950,5
|
|
20240820,094600,65886475,4950,4950,4950,4945,9
|
|
20240820,094500,65841940,4950,4950,4950,4950,1
|
|
20240820,094400,65836990,4945,4945,4945,4945,1
|
|
20240820,094300,65832045,4945,4945,4945,4945,62
|
|
20240820,094200,65525455,4950,4950,4950,4950,0
|
|
20240820,094100,65525455,4950,4950,4950,4950,0
|
|
20240820,094000,65525455,4950,4950,4950,4950,0
|
|
20240820,093900,65525455,4950,4945,4950,4945,403
|
|
20240820,093800,63532585,4945,4945,4945,4945,0
|
|
20240820,093700,63532585,4945,4945,4945,4945,0
|
|
20240820,093600,63532585,4945,4945,4945,4945,1052
|
|
20240820,093500,58330445,4945,4945,4945,4945,0
|
|
20240820,093400,58330445,4945,4950,4950,4945,2
|
|
20240820,093300,58320550,4940,4940,4940,4940,0
|
|
20240820,093200,58320550,4940,4940,4940,4940,0
|
|
20240820,093100,58320550,4940,4940,4940,4940,0
|
|
20240820,093000,58320550,4940,4940,4940,4940,0
|
|
20240820,092900,58320550,4940,4955,4955,4940,1899
|
|
20240820,092800,48924045,4965,4965,4965,4965,0
|
|
20240820,092700,48924045,4965,4965,4965,4965,0
|
|
20240820,092600,48924045,4965,4955,4965,4955,10
|
|
20240820,092500,48874415,4950,4950,4950,4950,0
|
|
20240820,092400,48874415,4950,4950,4950,4950,0
|
|
20240820,092300,48874415,4950,4955,4955,4950,420
|
|
20240820,092200,46794425,4955,4955,4955,4955,1
|
|
20240820,092100,46789470,4965,4965,4970,4965,402
|
|
20240820,092000,44793530,4955,4955,4955,4955,0
|
|
20240820,091900,44793530,4955,4955,4955,4955,8
|
|
20240820,091800,44753890,4955,4955,4955,4955,502
|
|
20240820,091700,42266480,4955,4955,4955,4955,0
|
|
20240820,091600,42266480,4955,4955,4955,4955,105
|
|
20240820,091500,41746205,4970,4970,4970,4970,0
|
|
20240820,091400,41746205,4970,4970,4970,4970,0
|
|
20240820,091300,41746205,4970,4970,4970,4970,750
|
|
20240820,091200,38018705,4975,4970,4975,4970,233
|
|
20240820,091100,36860670,4970,4970,4970,4970,472
|
|
20240820,091000,34514830,4975,4970,4975,4970,538
|
|
20240820,090900,31840965,4965,4970,4970,4965,46
|
|
20240820,090800,31612375,4970,4970,4970,4970,0
|
|
20240820,090700,31612375,4970,4970,4970,4970,0
|
|
20240820,090600,31612375,4970,4970,4975,4970,77
|
|
20240820,090500,31229640,4970,4970,4975,4970,100
|
|
20240820,090400,30732635,4970,4960,4975,4960,369
|
|
20240820,090300,28898815,4955,4955,4960,4955,1856
|
|
20240820,090200,19698255,4960,4960,4960,4960,1184
|
|
20240820,090100,13825615,4970,4965,4970,4965,1743
|
|
20240820,090000,5163090,4960,4945,4960,4945,1043
|