646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,194300,303033235,4970,4970,4970,4970,30
|
|
20240821,194200,303033235,4970,4970,4970,4970,0
|
|
20240821,194100,303033235,4970,4970,4970,4970,0
|
|
20240821,194000,303033235,4970,4970,4970,4970,0
|
|
20240821,193900,303033235,4970,4970,4970,4970,0
|
|
20240821,193800,303033235,4970,4970,4970,4970,0
|
|
20240821,193700,303033235,4970,4970,4970,4970,0
|
|
20240821,193600,303033235,4970,4970,4970,4970,0
|
|
20240821,193500,303033235,4970,4970,4970,4970,0
|
|
20240821,193400,303033235,4970,4970,4970,4970,0
|
|
20240821,193300,303033235,4970,4970,4970,4970,0
|
|
20240821,193200,303033235,4970,4970,4970,4970,0
|
|
20240821,193100,303033235,4970,4970,4970,4970,0
|
|
20240821,193000,303033235,4970,4970,4970,4970,0
|
|
20240821,192900,303033235,4970,4970,4970,4970,0
|
|
20240821,192800,303033235,4970,4970,4970,4970,0
|
|
20240821,192700,303033235,4970,4970,4970,4970,0
|
|
20240821,192600,303033235,4970,4970,4970,4970,0
|
|
20240821,192500,303033235,4970,4970,4970,4970,0
|
|
20240821,192400,303033235,4970,4970,4970,4970,0
|
|
20240821,192300,303033235,4970,4970,4970,4970,0
|
|
20240821,192200,303033235,4970,4970,4970,4970,0
|
|
20240821,192100,303033235,4970,4970,4970,4970,0
|
|
20240821,192000,303033235,4970,4970,4970,4970,0
|
|
20240821,191900,303033235,4970,4970,4970,4970,0
|
|
20240821,191800,303033235,4970,4970,4970,4970,0
|
|
20240821,191700,303033235,4970,4970,4970,4970,0
|
|
20240821,191600,303033235,4970,4970,4970,4970,0
|
|
20240821,191500,303033235,4970,4970,4970,4970,0
|
|
20240821,191400,303033235,4970,4970,4970,4970,0
|
|
20240821,191300,303033235,4970,4970,4970,4970,30
|
|
20240821,191200,303033235,4970,4970,4970,4970,0
|
|
20240821,191100,303033235,4970,4970,4970,4970,0
|
|
20240821,191000,303033235,4970,4970,4970,4970,0
|
|
20240821,190900,303033235,4970,4970,4970,4970,0
|
|
20240821,190800,303033235,4970,4970,4970,4970,0
|
|
20240821,190700,303033235,4970,4970,4970,4970,0
|
|
20240821,190600,303033235,4970,4970,4970,4970,0
|
|
20240821,190500,303033235,4970,4970,4970,4970,0
|
|
20240821,190400,303033235,4970,4970,4970,4970,0
|
|
20240821,190300,303033235,4970,4970,4970,4970,0
|
|
20240821,190200,303033235,4970,4970,4970,4970,0
|
|
20240821,190100,303033235,4970,4970,4970,4970,0
|
|
20240821,190000,303033235,4970,4970,4970,4970,0
|
|
20240821,185900,303033235,4970,4970,4970,4970,0
|
|
20240821,185800,303033235,4970,4970,4970,4970,0
|
|
20240821,185700,303033235,4970,4970,4970,4970,0
|
|
20240821,185600,303033235,4970,4970,4970,4970,0
|
|
20240821,185500,303033235,4970,4970,4970,4970,0
|
|
20240821,185400,303033235,4970,4970,4970,4970,0
|
|
20240821,185300,303033235,4970,4970,4970,4970,0
|
|
20240821,185200,303033235,4970,4970,4970,4970,0
|
|
20240821,185100,303033235,4970,4970,4970,4970,0
|
|
20240821,185000,303033235,4970,4970,4970,4970,0
|
|
20240821,184900,303033235,4970,4970,4970,4970,0
|
|
20240821,184800,303033235,4970,4970,4970,4970,0
|
|
20240821,184700,303033235,4970,4970,4970,4970,0
|
|
20240821,184600,303033235,4970,4970,4970,4970,0
|
|
20240821,184500,303033235,4970,4970,4970,4970,0
|
|
20240821,184400,303033235,4970,4970,4970,4970,0
|
|
20240821,184300,303033235,4970,4970,4970,4970,30
|
|
20240821,184200,303033235,4970,4970,4970,4970,0
|
|
20240821,184100,303033235,4970,4970,4970,4970,0
|
|
20240821,184000,303033235,4970,4970,4970,4970,0
|
|
20240821,183900,303033235,4970,4970,4970,4970,0
|
|
20240821,183800,303033235,4970,4970,4970,4970,0
|
|
20240821,183700,303033235,4970,4970,4970,4970,0
|
|
20240821,183600,303033235,4970,4970,4970,4970,0
|
|
20240821,183500,303033235,4970,4970,4970,4970,0
|
|
20240821,183400,303033235,4970,4970,4970,4970,0
|
|
20240821,183300,303033235,4970,4970,4970,4970,0
|
|
20240821,183200,303033235,4970,4970,4970,4970,0
|
|
20240821,183100,303033235,4970,4970,4970,4970,0
|
|
20240821,183000,303033235,4970,4970,4970,4970,0
|
|
20240821,182900,303033235,4970,4970,4970,4970,0
|
|
20240821,182800,303033235,4970,4970,4970,4970,0
|
|
20240821,182700,303033235,4970,4970,4970,4970,0
|
|
20240821,182600,303033235,4970,4970,4970,4970,0
|
|
20240821,182500,303033235,4970,4970,4970,4970,0
|
|
20240821,182400,303033235,4970,4970,4970,4970,0
|
|
20240821,182300,303033235,4970,4970,4970,4970,0
|
|
20240821,182200,303033235,4970,4970,4970,4970,0
|
|
20240821,182100,303033235,4970,4970,4970,4970,0
|
|
20240821,182000,303033235,4970,4970,4970,4970,0
|
|
20240821,181900,303033235,4970,4970,4970,4970,0
|
|
20240821,181800,303033235,4970,4970,4970,4970,0
|
|
20240821,181700,303033235,4970,4970,4970,4970,0
|
|
20240821,181600,303033235,4970,4970,4970,4970,0
|
|
20240821,181500,303033235,4970,4970,4970,4970,0
|
|
20240821,181400,303033235,4970,4970,4970,4970,0
|
|
20240821,181300,303033235,4970,4970,4970,4970,30
|
|
20240821,181200,303033235,4970,4970,4970,4970,0
|
|
20240821,181100,303033235,4970,4970,4970,4970,0
|
|
20240821,181000,303033235,4970,4970,4970,4970,0
|
|
20240821,180900,303033235,4970,4970,4970,4970,0
|
|
20240821,180800,303033235,4970,4970,4970,4970,0
|
|
20240821,180700,303033235,4970,4970,4970,4970,0
|
|
20240821,180600,303033235,4970,4970,4970,4970,0
|
|
20240821,180500,303033235,4970,4970,4970,4970,0
|
|
20240821,180400,303033235,4970,4970,4970,4970,0
|
|
20240821,180300,303033235,4970,4970,4970,4970,0
|
|
20240821,180200,303033235,4970,4970,4970,4970,0
|
|
20240821,180100,303033235,4970,4970,4970,4970,0
|
|
20240821,180000,303033235,4970,4970,4970,4970,0
|
|
20240821,175900,303033235,4970,4970,4970,4970,0
|
|
20240821,175800,303033235,4970,4970,4970,4970,0
|
|
20240821,175700,303033235,4970,4970,4970,4970,0
|
|
20240821,175600,303033235,4970,4970,4970,4970,0
|
|
20240821,175500,303033235,4970,4970,4970,4970,0
|
|
20240821,175400,303033235,4970,4970,4970,4970,0
|
|
20240821,175300,303033235,4970,4970,4970,4970,0
|
|
20240821,175200,303033235,4970,4970,4970,4970,0
|
|
20240821,175100,303033235,4970,4970,4970,4970,0
|
|
20240821,175000,303033235,4970,4970,4970,4970,0
|
|
20240821,174900,303033235,4970,4970,4970,4970,0
|
|
20240821,174800,303033235,4970,4970,4970,4970,0
|
|
20240821,174700,303033235,4970,4970,4970,4970,0
|
|
20240821,174600,303033235,4970,4970,4970,4970,0
|
|
20240821,174500,303033235,4970,4970,4970,4970,0
|
|
20240821,174400,303033235,4970,4970,4970,4970,0
|
|
20240821,174300,303033235,4970,4970,4970,4970,30
|
|
20240821,174200,303033235,4970,4970,4970,4970,0
|
|
20240821,174100,303033235,4970,4970,4970,4970,0
|
|
20240821,174000,303033235,4970,4970,4970,4970,0
|
|
20240821,173900,303033235,4970,4970,4970,4970,0
|
|
20240821,173800,303033235,4970,4970,4970,4970,0
|
|
20240821,173700,303033235,4970,4970,4970,4970,0
|
|
20240821,173600,303033235,4970,4970,4970,4970,0
|
|
20240821,173500,303033235,4970,4970,4970,4970,0
|
|
20240821,173400,303033235,4970,4970,4970,4970,0
|
|
20240821,173300,303033235,4970,4970,4970,4970,0
|
|
20240821,173200,303033235,4970,4970,4970,4970,0
|
|
20240821,173100,303033235,4970,4970,4970,4970,0
|
|
20240821,173000,303033235,4970,4970,4970,4970,0
|
|
20240821,172900,303033235,4970,4970,4970,4970,0
|
|
20240821,172800,303033235,4970,4970,4970,4970,0
|
|
20240821,172700,303033235,4970,4970,4970,4970,0
|
|
20240821,172600,303033235,4970,4970,4970,4970,0
|
|
20240821,172500,303033235,4970,4970,4970,4970,0
|
|
20240821,172400,303033235,4970,4970,4970,4970,0
|
|
20240821,172300,303033235,4970,4970,4970,4970,0
|
|
20240821,172200,303033235,4970,4970,4970,4970,0
|
|
20240821,172100,303033235,4970,4970,4970,4970,0
|
|
20240821,172000,303033235,4970,4970,4970,4970,0
|
|
20240821,171900,303033235,4970,4970,4970,4970,0
|
|
20240821,171800,303033235,4970,4970,4970,4970,0
|
|
20240821,171700,303033235,4970,4970,4970,4970,0
|
|
20240821,171600,303033235,4970,4970,4970,4970,0
|
|
20240821,171500,303033235,4970,4970,4970,4970,0
|
|
20240821,171400,303033235,4970,4970,4970,4970,0
|
|
20240821,171300,303033235,4970,4970,4970,4970,30
|
|
20240821,171200,303033235,4970,4970,4970,4970,0
|
|
20240821,171100,303033235,4970,4970,4970,4970,0
|
|
20240821,171000,303033235,4970,4970,4970,4970,0
|
|
20240821,170900,303033235,4970,4970,4970,4970,0
|
|
20240821,170800,303033235,4970,4970,4970,4970,0
|
|
20240821,170700,303033235,4970,4970,4970,4970,0
|
|
20240821,170600,303033235,4970,4970,4970,4970,0
|
|
20240821,170500,303033235,4970,4970,4970,4970,0
|
|
20240821,170400,303033235,4970,4970,4970,4970,0
|
|
20240821,170300,303033235,4970,4970,4970,4970,0
|
|
20240821,170200,303033235,4970,4970,4970,4970,0
|
|
20240821,170100,303033235,4970,4970,4970,4970,0
|
|
20240821,170000,303033235,4970,4970,4970,4970,0
|
|
20240821,165900,303033235,4970,4970,4970,4970,0
|
|
20240821,165800,303033235,4970,4970,4970,4970,0
|
|
20240821,165700,303033235,4970,4970,4970,4970,0
|
|
20240821,165600,303033235,4970,4970,4970,4970,0
|
|
20240821,165500,303033235,4970,4970,4970,4970,0
|
|
20240821,165400,303033235,4970,4970,4970,4970,0
|
|
20240821,165300,303033235,4970,4970,4970,4970,0
|
|
20240821,165200,303033235,4970,4970,4970,4970,0
|
|
20240821,165100,303033235,4970,4970,4970,4970,0
|
|
20240821,165000,303033235,4970,4970,4970,4970,0
|
|
20240821,164900,303033235,4970,4970,4970,4970,0
|
|
20240821,164800,303033235,4970,4970,4970,4970,0
|
|
20240821,164700,303033235,4970,4970,4970,4970,0
|
|
20240821,164600,303033235,4970,4970,4970,4970,0
|
|
20240821,164500,303033235,4970,4970,4970,4970,0
|
|
20240821,164400,303033235,4970,4970,4970,4970,0
|
|
20240821,164300,303033235,4970,4970,4970,4970,30
|
|
20240821,164200,303033235,4970,4970,4970,4970,0
|
|
20240821,164100,303033235,4970,4970,4970,4970,0
|
|
20240821,164000,303033235,4970,4970,4970,4970,0
|
|
20240821,163900,303033235,4970,4970,4970,4970,0
|
|
20240821,163800,303033235,4970,4970,4970,4970,0
|
|
20240821,163700,303033235,4970,4970,4970,4970,0
|
|
20240821,163600,303033235,4970,4970,4970,4970,0
|
|
20240821,163500,303033235,4970,4970,4970,4970,0
|
|
20240821,163400,303033235,4970,4970,4970,4970,0
|
|
20240821,163300,303033235,4970,4970,4970,4970,0
|
|
20240821,163200,303033235,4970,4970,4970,4970,0
|
|
20240821,163100,303033235,4970,4970,4970,4970,0
|
|
20240821,163000,303033235,4970,4970,4970,4970,0
|
|
20240821,162900,303033235,4970,4970,4970,4970,0
|
|
20240821,162800,303033235,4970,4970,4970,4970,0
|
|
20240821,162700,303033235,4970,4970,4970,4970,0
|
|
20240821,162600,303033235,4970,4970,4970,4970,0
|
|
20240821,162500,303033235,4970,4970,4970,4970,0
|
|
20240821,162400,303033235,4970,4970,4970,4970,0
|
|
20240821,162300,303033235,4970,4970,4970,4970,0
|
|
20240821,162200,303033235,4970,4970,4970,4970,0
|
|
20240821,162100,303033235,4970,4970,4970,4970,0
|
|
20240821,162000,303033235,4970,4970,4970,4970,0
|
|
20240821,161900,303033235,4970,4970,4970,4970,0
|
|
20240821,161800,303033235,4970,4970,4970,4970,0
|
|
20240821,161700,303033235,4970,4970,4970,4970,0
|
|
20240821,161600,303033235,4970,4970,4970,4970,0
|
|
20240821,161500,303033235,4970,4970,4970,4970,0
|
|
20240821,161400,303033235,4970,4970,4970,4970,0
|
|
20240821,161300,303033235,4970,4970,4970,4970,30
|
|
20240821,161200,303033235,4970,4970,4970,4970,0
|
|
20240821,161100,303033235,4970,4970,4970,4970,0
|
|
20240821,161000,303033235,4970,4970,4970,4970,0
|
|
20240821,160900,303033235,4970,4970,4970,4970,0
|
|
20240821,160800,303033235,4970,4970,4970,4970,0
|
|
20240821,160700,303033235,4970,4970,4970,4970,0
|
|
20240821,160600,303033235,4970,4970,4970,4970,0
|
|
20240821,160500,303033235,4970,4970,4970,4970,0
|
|
20240821,160400,303033235,4970,4970,4970,4970,0
|
|
20240821,160300,303033235,4970,4970,4970,4970,0
|
|
20240821,160200,303033235,4970,4970,4970,4970,0
|
|
20240821,160100,303033235,4970,4970,4970,4970,0
|
|
20240821,160000,303033235,4970,4970,4970,4970,0
|
|
20240821,155900,303033235,4970,4970,4970,4970,0
|
|
20240821,155800,303033235,4970,4970,4970,4970,0
|
|
20240821,155700,303033235,4970,4970,4970,4970,0
|
|
20240821,155600,303033235,4970,4970,4970,4970,0
|
|
20240821,155500,303033235,4970,4970,4970,4970,0
|
|
20240821,155400,303033235,4970,4970,4970,4970,0
|
|
20240821,155300,303033235,4970,4970,4970,4970,0
|
|
20240821,155200,303033235,4970,4970,4970,4970,0
|
|
20240821,155100,303033235,4970,4970,4970,4970,0
|
|
20240821,155000,303033235,4970,4970,4970,4970,0
|
|
20240821,154900,303033235,4970,4970,4970,4970,0
|
|
20240821,154800,303033235,4970,4970,4970,4970,0
|
|
20240821,154700,303033235,4970,4970,4970,4970,0
|
|
20240821,154600,303033235,4970,4970,4970,4970,0
|
|
20240821,154500,303033235,4970,4970,4970,4970,0
|
|
20240821,154400,303033235,4970,4970,4970,4970,0
|
|
20240821,154300,303033235,4970,4970,4970,4970,30
|
|
20240821,154200,303033235,4970,4970,4970,4970,0
|
|
20240821,154100,303033235,4970,4970,4970,4970,0
|
|
20240821,154000,303033235,4970,4970,4970,4970,0
|
|
20240821,153900,303033235,4970,4970,4970,4970,0
|
|
20240821,153800,303033235,4970,4970,4970,4970,0
|
|
20240821,153700,303033235,4970,4970,4970,4970,0
|
|
20240821,153600,303033235,4970,4970,4970,4970,0
|
|
20240821,153500,303033235,4970,4970,4970,4970,0
|
|
20240821,153400,303033235,4970,4970,4970,4970,0
|
|
20240821,153300,303033235,4970,4970,4970,4970,0
|
|
20240821,153200,303033235,4970,4970,4970,4970,0
|
|
20240821,153100,303033235,4970,4970,4970,4970,0
|
|
20240821,153000,303033235,4970,4970,4970,4970,30
|
|
20240821,152900,302884135,4980,4980,4980,4980,0
|
|
20240821,152800,302884135,4980,4980,4980,4980,0
|
|
20240821,152700,302884135,4980,4980,4980,4980,0
|
|
20240821,152600,302884135,4980,4980,4980,4980,0
|
|
20240821,152500,302884135,4980,4980,4980,4980,0
|
|
20240821,152400,302884135,4980,4980,4980,4980,0
|
|
20240821,152300,302884135,4980,4980,4980,4980,0
|
|
20240821,152200,302884135,4980,4980,4980,4980,0
|
|
20240821,152100,302884135,4980,4980,4980,4980,0
|
|
20240821,152000,302884135,4980,4980,4980,4980,0
|
|
20240821,151900,302884135,4980,4975,4980,4975,410
|
|
20240821,151800,300842540,4975,4975,4975,4975,30
|
|
20240821,151700,300693290,4975,4975,4975,4975,50
|
|
20240821,151600,300444540,4980,4980,4980,4975,242
|
|
20240821,151500,299239630,4980,4980,4980,4980,0
|
|
20240821,151400,299239630,4980,4975,4980,4975,232
|
|
20240821,151300,298084565,4975,4975,4975,4975,98
|
|
20240821,151200,297597015,4975,4975,4975,4975,0
|
|
20240821,151100,297597015,4975,4975,4975,4975,168
|
|
20240821,151000,296761215,4975,4975,4975,4975,0
|
|
20240821,150900,296761215,4975,4975,4975,4975,0
|
|
20240821,150800,296761215,4975,4975,4975,4975,3
|
|
20240821,150700,296746290,4975,4975,4975,4975,0
|
|
20240821,150600,296746290,4975,4975,4975,4975,0
|
|
20240821,150500,296746290,4975,4975,4975,4975,50
|
|
20240821,150400,296497540,4975,4975,4975,4975,0
|
|
20240821,150300,296497540,4975,4975,4975,4975,15
|
|
20240821,150200,296422915,4975,4975,4975,4975,300
|
|
20240821,150100,294930415,4980,4980,4980,4980,0
|
|
20240821,150000,294930415,4980,4980,4980,4975,3
|
|
20240821,145900,294915480,4980,4975,4980,4975,11
|
|
20240821,145800,294860705,4980,4980,4980,4980,0
|
|
20240821,145700,294860705,4980,4980,4980,4980,0
|
|
20240821,145600,294860705,4980,4980,4980,4980,100
|
|
20240821,145500,294362705,4975,4975,4975,4975,11
|
|
20240821,145400,294307980,4980,4975,4980,4975,217
|
|
20240821,145300,293227905,4980,4980,4980,4980,1
|
|
20240821,145200,293222925,4980,4980,4980,4975,50
|
|
20240821,145100,292974075,4975,4975,4975,4975,0
|
|
20240821,145000,292974075,4975,4975,4975,4975,1
|
|
20240821,144900,292969100,4975,4975,4975,4975,0
|
|
20240821,144800,292969100,4975,4975,4975,4975,116
|
|
20240821,144700,292392000,4980,4980,4980,4980,9
|
|
20240821,144600,292347180,4975,4975,4975,4975,2
|
|
20240821,144500,292337230,4980,4980,4980,4980,0
|
|
20240821,144400,292337230,4980,4980,4980,4980,10
|
|
20240821,144300,292287430,4975,4975,4975,4975,0
|
|
20240821,144200,292287430,4975,4975,4975,4975,757
|
|
20240821,144100,288521355,4980,4980,4980,4980,1
|
|
20240821,144000,288516375,4975,4975,4975,4975,0
|
|
20240821,143900,288516375,4975,4975,4975,4975,0
|
|
20240821,143800,288516375,4975,4975,4975,4975,7
|
|
20240821,143700,288481550,4975,4975,4975,4975,0
|
|
20240821,143600,288481550,4975,4975,4975,4975,117
|
|
20240821,143500,287899475,4980,4980,4980,4980,0
|
|
20240821,143400,287899475,4980,4980,4980,4980,0
|
|
20240821,143300,287899475,4980,4980,4980,4980,90
|
|
20240821,143200,287451275,4980,4980,4980,4980,0
|
|
20240821,143100,287451275,4980,4980,4980,4980,8
|
|
20240821,143000,287411435,4980,4975,4980,4975,123
|
|
20240821,142900,286799480,4980,4980,4980,4980,1
|
|
20240821,142800,286794500,4980,4980,4980,4980,0
|
|
20240821,142700,286794500,4980,4980,4980,4980,0
|
|
20240821,142600,286794500,4980,4980,4980,4980,0
|
|
20240821,142500,286794500,4980,4980,4980,4980,8
|
|
20240821,142400,286754660,4975,4975,4975,4975,0
|
|
20240821,142300,286754660,4975,4980,4980,4975,4
|
|
20240821,142200,286734750,4980,4980,4980,4980,5
|
|
20240821,142100,286709850,4975,4975,4975,4975,798
|
|
20240821,142000,282739800,4975,4975,4975,4975,0
|
|
20240821,141900,282739800,4975,4970,4975,4970,30
|
|
20240821,141800,282590650,4975,4975,4975,4975,0
|
|
20240821,141700,282590650,4975,4975,4975,4975,0
|
|
20240821,141600,282590650,4975,4970,4975,4970,385
|
|
20240821,141500,280677175,4975,4975,4975,4975,0
|
|
20240821,141400,280677175,4975,4980,4980,4975,540
|
|
20240821,141300,277990660,4975,4975,4975,4975,2
|
|
20240821,141200,277980710,4980,4980,4980,4980,1
|
|
20240821,141100,277975730,4980,4980,4980,4980,0
|
|
20240821,141000,277975730,4980,4980,4980,4980,0
|
|
20240821,140900,277975730,4980,4980,4980,4980,0
|
|
20240821,140800,277975730,4980,4980,4980,4980,1
|
|
20240821,140700,277970750,4980,4980,4980,4980,0
|
|
20240821,140600,277970750,4980,4975,4980,4975,56
|
|
20240821,140500,277692120,4980,4980,4980,4980,0
|
|
20240821,140400,277692120,4980,4980,4980,4980,1
|
|
20240821,140300,277687140,4980,4980,4980,4980,0
|
|
20240821,140200,277687140,4980,4980,4980,4980,1
|
|
20240821,140100,277682160,4975,4975,4975,4975,0
|
|
20240821,140000,277682160,4975,4975,4975,4975,2
|
|
20240821,135900,277672210,4980,4980,4980,4980,0
|
|
20240821,135800,277672210,4980,4980,4980,4980,0
|
|
20240821,135700,277672210,4980,4980,4980,4980,0
|
|
20240821,135600,277672210,4980,4980,4980,4980,0
|
|
20240821,135500,277672210,4980,4970,4980,4970,860
|
|
20240821,135400,273392925,4975,4975,4975,4975,0
|
|
20240821,135300,273392925,4975,4975,4975,4975,1
|
|
20240821,135200,273387950,4975,4975,4975,4975,96
|
|
20240821,135100,272910350,4975,4970,4975,4970,428
|
|
20240821,135000,270783150,4975,4975,4975,4975,0
|
|
20240821,134900,270783150,4975,4970,4975,4970,703
|
|
20240821,134800,267288585,4970,4970,4970,4970,0
|
|
20240821,134700,267288585,4970,4970,4970,4970,0
|
|
20240821,134600,267288585,4970,4970,4970,4970,0
|
|
20240821,134500,267288585,4970,4970,4970,4970,0
|
|
20240821,134400,267288585,4970,4970,4970,4970,1
|
|
20240821,134300,267283615,4970,4970,4970,4970,0
|
|
20240821,134200,267283615,4970,4970,4970,4970,0
|
|
20240821,134100,267283615,4970,4970,4970,4970,0
|
|
20240821,134000,267283615,4970,4965,4970,4965,53
|
|
20240821,133900,267020210,4970,4970,4970,4970,0
|
|
20240821,133800,267020210,4970,4970,4970,4970,0
|
|
20240821,133700,267020210,4970,4970,4970,4970,0
|
|
20240821,133600,267020210,4970,4970,4970,4970,0
|
|
20240821,133500,267020210,4970,4970,4970,4970,0
|
|
20240821,133400,267020210,4970,4970,4970,4970,0
|
|
20240821,133300,267020210,4970,4970,4970,4970,0
|
|
20240821,133200,267020210,4970,4955,4970,4955,3064
|
|
20240821,133100,251832265,4950,4950,4950,4950,0
|
|
20240821,133000,251832265,4950,4950,4950,4950,30
|
|
20240821,132900,251683765,4950,4950,4950,4950,0
|
|
20240821,132800,251683765,4950,4955,4955,4950,420
|
|
20240821,132700,249602965,4950,4950,4950,4950,0
|
|
20240821,132600,249602965,4950,4950,4950,4950,0
|
|
20240821,132500,249602965,4950,4950,4950,4950,0
|
|
20240821,132400,249602965,4950,4950,4950,4950,0
|
|
20240821,132300,249602965,4950,4950,4950,4950,0
|
|
20240821,132200,249602965,4950,4950,4950,4950,0
|
|
20240821,132100,249602965,4950,4950,4950,4950,0
|
|
20240821,132000,249602965,4950,4950,4950,4950,0
|
|
20240821,131900,249602965,4950,4950,4950,4950,420
|
|
20240821,131800,247523965,4960,4960,4960,4960,9
|
|
20240821,131700,247479325,4960,4955,4960,4955,76
|
|
20240821,131600,247102375,4955,4955,4955,4955,1
|
|
20240821,131500,247097420,4955,4955,4955,4955,0
|
|
20240821,131400,247097420,4955,4955,4955,4955,0
|
|
20240821,131300,247097420,4955,4955,4955,4955,0
|
|
20240821,131200,247097420,4955,4955,4955,4955,0
|
|
20240821,131100,247097420,4955,4955,4955,4955,0
|
|
20240821,131000,247097420,4955,4955,4955,4955,0
|
|
20240821,130900,247097420,4955,4955,4955,4955,0
|
|
20240821,130800,247097420,4955,4955,4955,4955,0
|
|
20240821,130700,247097420,4955,4955,4955,4955,0
|
|
20240821,130600,247097420,4955,4955,4955,4955,0
|
|
20240821,130500,247097420,4955,4955,4955,4955,7
|
|
20240821,130400,247062735,4955,4955,4955,4955,0
|
|
20240821,130300,247062735,4955,4955,4955,4955,0
|
|
20240821,130200,247062735,4955,4955,4955,4955,1
|
|
20240821,130100,247057780,4950,4950,4950,4950,0
|
|
20240821,130000,247057780,4950,4950,4950,4950,0
|
|
20240821,125900,247057780,4950,4950,4950,4950,0
|
|
20240821,125800,247057780,4950,4950,4950,4950,0
|
|
20240821,125700,247057780,4950,4950,4950,4950,0
|
|
20240821,125600,247057780,4950,4950,4950,4950,10
|
|
20240821,125500,247008280,4950,4950,4950,4950,0
|
|
20240821,125400,247008280,4950,4950,4950,4950,0
|
|
20240821,125300,247008280,4950,4950,4950,4950,0
|
|
20240821,125200,247008280,4950,4950,4950,4950,0
|
|
20240821,125100,247008280,4950,4950,4950,4950,10
|
|
20240821,125000,246958780,4950,4950,4950,4950,0
|
|
20240821,124900,246958780,4950,4955,4955,4950,420
|
|
20240821,124800,244878415,4955,4955,4955,4955,0
|
|
20240821,124700,244878415,4955,4955,4955,4955,0
|
|
20240821,124600,244878415,4955,4955,4955,4955,0
|
|
20240821,124500,244878415,4955,4955,4955,4955,0
|
|
20240821,124400,244878415,4955,4955,4955,4955,0
|
|
20240821,124300,244878415,4955,4955,4955,4955,0
|
|
20240821,124200,244878415,4955,4955,4955,4955,0
|
|
20240821,124100,244878415,4955,4955,4955,4955,300
|
|
20240821,124000,243391915,4955,4955,4955,4955,0
|
|
20240821,123900,243391915,4955,4955,4955,4955,0
|
|
20240821,123800,243391915,4955,4955,4955,4955,10
|
|
20240821,123700,243342365,4955,4955,4955,4955,0
|
|
20240821,123600,243342365,4955,4955,4955,4955,0
|
|
20240821,123500,243342365,4955,4955,4955,4955,1
|
|
20240821,123400,243337410,4955,4955,4955,4955,100
|
|
20240821,123300,242841910,4955,4955,4955,4955,507
|
|
20240821,123200,240329725,4955,4955,4955,4955,0
|
|
20240821,123100,240329725,4955,4955,4955,4955,0
|
|
20240821,123000,240329725,4955,4955,4955,4955,3
|
|
20240821,122900,240314860,4955,4955,4955,4955,0
|
|
20240821,122800,240314860,4955,4955,4955,4955,30
|
|
20240821,122700,240166210,4955,4955,4955,4955,0
|
|
20240821,122600,240166210,4955,4960,4960,4955,406
|
|
20240821,122500,238153615,4955,4955,4955,4955,0
|
|
20240821,122400,238153615,4955,4955,4955,4955,0
|
|
20240821,122300,238153615,4955,4955,4955,4955,0
|
|
20240821,122200,238153615,4955,4955,4955,4955,0
|
|
20240821,122100,238153615,4955,4955,4955,4955,0
|
|
20240821,122000,238153615,4955,4955,4955,4955,0
|
|
20240821,121900,238153615,4955,4955,4955,4955,0
|
|
20240821,121800,238153615,4955,4965,4965,4955,573
|
|
20240821,121700,235311585,4965,4965,4965,4965,0
|
|
20240821,121600,235311585,4965,4965,4965,4965,0
|
|
20240821,121500,235311585,4965,4960,4965,4960,21
|
|
20240821,121400,235207325,4960,4960,4960,4960,0
|
|
20240821,121300,235207325,4960,4960,4960,4960,0
|
|
20240821,121200,235207325,4960,4960,4960,4960,0
|
|
20240821,121100,235207325,4960,4960,4960,4960,0
|
|
20240821,121000,235207325,4960,4960,4960,4960,2
|
|
20240821,120900,235197405,4960,4960,4960,4960,0
|
|
20240821,120800,235197405,4960,4960,4960,4960,0
|
|
20240821,120700,235197405,4960,4960,4960,4960,0
|
|
20240821,120600,235197405,4960,4960,4960,4960,0
|
|
20240821,120500,235197405,4960,4960,4960,4960,0
|
|
20240821,120400,235197405,4960,4960,4960,4960,0
|
|
20240821,120300,235197405,4960,4960,4960,4960,0
|
|
20240821,120200,235197405,4960,4960,4960,4960,1
|
|
20240821,120100,235192445,4960,4960,4960,4960,0
|
|
20240821,120000,235192445,4960,4960,4960,4960,0
|
|
20240821,115900,235192445,4960,4960,4960,4960,0
|
|
20240821,115800,235192445,4960,4960,4960,4960,0
|
|
20240821,115700,235192445,4960,4960,4960,4960,10
|
|
20240821,115600,235142845,4960,4960,4960,4960,825
|
|
20240821,115500,231050845,4960,4960,4960,4960,0
|
|
20240821,115400,231050845,4960,4960,4960,4960,112
|
|
20240821,115300,230495325,4970,4970,4970,4970,0
|
|
20240821,115200,230495325,4970,4970,4970,4970,0
|
|
20240821,115100,230495325,4970,4970,4970,4970,0
|
|
20240821,115000,230495325,4970,4970,4970,4970,0
|
|
20240821,114900,230495325,4970,4970,4970,4970,0
|
|
20240821,114800,230495325,4970,4970,4970,4970,1
|
|
20240821,114700,230490355,4970,4970,4970,4970,20
|
|
20240821,114600,230390955,4970,4965,4970,4955,428
|
|
20240821,114500,228267885,4970,4970,4970,4970,0
|
|
20240821,114400,228267885,4970,4970,4970,4970,163
|
|
20240821,114300,227457775,4970,4970,4970,4970,100
|
|
20240821,114200,226960775,4970,4970,4970,4970,0
|
|
20240821,114100,226960775,4970,4970,4970,4970,0
|
|
20240821,114000,226960775,4970,4970,4970,4970,0
|
|
20240821,113900,226960775,4970,4970,4970,4970,74
|
|
20240821,113800,226592995,4970,4970,4970,4970,0
|
|
20240821,113700,226592995,4970,4970,4970,4970,0
|
|
20240821,113600,226592995,4970,4970,4970,4970,0
|
|
20240821,113500,226592995,4970,4970,4970,4970,0
|
|
20240821,113400,226592995,4970,4970,4970,4970,1
|
|
20240821,113300,226588025,4970,4970,4970,4970,67
|
|
20240821,113200,226255035,4965,4965,4965,4965,28
|
|
20240821,113100,226116015,4965,4965,4965,4965,100
|
|
20240821,113000,225619515,4965,4965,4965,4965,0
|
|
20240821,112900,225619515,4965,4965,4965,4965,9
|
|
20240821,112800,225574830,4960,4965,4965,4960,421
|
|
20240821,112700,223486665,4965,4965,4965,4965,0
|
|
20240821,112600,223486665,4965,4965,4965,4965,9
|
|
20240821,112500,223441980,4960,4960,4960,4960,0
|
|
20240821,112400,223441980,4960,4960,4960,4960,11
|
|
20240821,112300,223387420,4950,4950,4950,4950,0
|
|
20240821,112200,223387420,4950,4950,4950,4950,16
|
|
20240821,112100,223308220,4950,4955,4955,4950,827
|
|
20240821,112000,219211885,4965,4965,4965,4965,0
|
|
20240821,111900,219211885,4965,4965,4965,4965,0
|
|
20240821,111800,219211885,4965,4965,4965,4965,0
|
|
20240821,111700,219211885,4965,4965,4965,4965,0
|
|
20240821,111600,219211885,4965,4965,4965,4965,0
|
|
20240821,111500,219211885,4965,4965,4965,4965,0
|
|
20240821,111400,219211885,4965,4965,4965,4965,0
|
|
20240821,111300,219211885,4965,4965,4965,4965,0
|
|
20240821,111200,219211885,4965,4965,4965,4965,102
|
|
20240821,111100,218705455,4965,4965,4965,4965,0
|
|
20240821,111000,218705455,4965,4965,4965,4965,0
|
|
20240821,110900,218705455,4965,4960,4965,4960,1131
|
|
20240821,110800,213095090,4960,4960,4960,4960,0
|
|
20240821,110700,213095090,4960,4960,4960,4960,100
|
|
20240821,110600,212599090,4960,4960,4960,4960,0
|
|
20240821,110500,212599090,4960,4960,4960,4960,0
|
|
20240821,110400,212599090,4960,4960,4960,4960,0
|
|
20240821,110300,212599090,4960,4960,4960,4960,0
|
|
20240821,110200,212599090,4960,4960,4960,4960,8
|
|
20240821,110100,212559410,4960,4960,4960,4960,0
|
|
20240821,110000,212559410,4960,4960,4960,4960,0
|
|
20240821,105900,212559410,4960,4960,4960,4960,0
|
|
20240821,105800,212559410,4960,4960,4960,4960,0
|
|
20240821,105700,212559410,4960,4960,4960,4960,4
|
|
20240821,105600,212539570,4960,4960,4960,4960,0
|
|
20240821,105500,212539570,4960,4955,4960,4955,99
|
|
20240821,105400,212048535,4955,4955,4955,4955,0
|
|
20240821,105300,212048535,4955,4955,4955,4955,0
|
|
20240821,105200,212048535,4955,4955,4955,4955,0
|
|
20240821,105100,212048535,4955,4955,4955,4955,0
|
|
20240821,105000,212048535,4955,4955,4955,4955,0
|
|
20240821,104900,212048535,4955,4955,4955,4955,0
|
|
20240821,104800,212048535,4955,4965,4965,4955,666
|
|
20240821,104700,208744280,4965,4965,4965,4965,170
|
|
20240821,104600,207900230,4965,4965,4965,4965,14
|
|
20240821,104500,207830720,4965,4965,4965,4965,0
|
|
20240821,104400,207830720,4965,4965,4965,4965,0
|
|
20240821,104300,207830720,4965,4965,4965,4965,1
|
|
20240821,104200,207825755,4965,4965,4965,4965,2
|
|
20240821,104100,207815825,4970,4970,4970,4970,0
|
|
20240821,104000,207815825,4970,4970,4970,4970,0
|
|
20240821,103900,207815825,4970,4970,4970,4970,0
|
|
20240821,103800,207815825,4970,4970,4970,4970,71
|
|
20240821,103700,207462955,4970,4970,4970,4970,0
|
|
20240821,103600,207462955,4970,4970,4970,4970,0
|
|
20240821,103500,207462955,4970,4970,4970,4970,1
|
|
20240821,103400,207457985,4970,4970,4970,4970,0
|
|
20240821,103300,207457985,4970,4965,4970,4965,17
|
|
20240821,103200,207373535,4960,4960,4960,4960,0
|
|
20240821,103100,207373535,4960,4960,4960,4960,0
|
|
20240821,103000,207373535,4960,4965,4965,4960,3
|
|
20240821,102900,207358645,4970,4965,4970,4965,3
|
|
20240821,102800,207343745,4970,4970,4970,4970,1
|
|
20240821,102700,207338775,4970,4970,4970,4970,0
|
|
20240821,102600,207338775,4970,4970,4970,4970,1
|
|
20240821,102500,207333805,4970,4970,4970,4970,0
|
|
20240821,102400,207333805,4970,4970,4970,4970,5
|
|
20240821,102300,207308955,4955,4955,4955,4955,0
|
|
20240821,102200,207308955,4955,4955,4955,4955,0
|
|
20240821,102100,207308955,4955,4960,4960,4955,420
|
|
20240821,102000,205226270,4975,4975,4975,4975,0
|
|
20240821,101900,205226270,4975,4975,4975,4975,8
|
|
20240821,101800,205186470,4970,4970,4970,4970,0
|
|
20240821,101700,205186470,4970,4970,4970,4970,0
|
|
20240821,101600,205186470,4970,4970,4970,4970,35
|
|
20240821,101500,205012520,4970,4970,4970,4970,0
|
|
20240821,101400,205012520,4970,4970,4970,4970,0
|
|
20240821,101300,205012520,4970,4970,4970,4970,1
|
|
20240821,101200,205007550,4960,4960,4960,4960,40
|
|
20240821,101100,204809150,4955,4955,4955,4955,0
|
|
20240821,101000,204809150,4955,4955,4955,4955,500
|
|
20240821,100900,202331650,4980,4980,4980,4980,0
|
|
20240821,100800,202331650,4980,4980,4980,4980,0
|
|
20240821,100700,202331650,4980,4960,4980,4960,539
|
|
20240821,100600,199656030,4960,4960,4960,4960,1
|
|
20240821,100500,199651070,4960,4960,4960,4960,120
|
|
20240821,100400,199055870,4960,4960,4960,4960,1
|
|
20240821,100300,199050910,4960,4960,4960,4960,0
|
|
20240821,100200,199050910,4960,4960,4960,4960,8
|
|
20240821,100100,199011230,4955,4955,4955,4955,0
|
|
20240821,100000,199011230,4955,4955,4955,4955,0
|
|
20240821,095900,199011230,4955,4955,4955,4955,0
|
|
20240821,095800,199011230,4955,4960,4960,4955,51
|
|
20240821,095700,198758520,4955,4955,4955,4955,50
|
|
20240821,095600,198510770,4955,4955,4955,4955,0
|
|
20240821,095500,198510770,4955,4955,4955,4955,0
|
|
20240821,095400,198510770,4955,4955,4955,4955,0
|
|
20240821,095300,198510770,4955,4955,4955,4955,151
|
|
20240821,095200,197762565,4960,4960,4960,4960,3
|
|
20240821,095100,197747685,4960,4960,4960,4960,5
|
|
20240821,095000,197722885,4960,4960,4960,4960,16
|
|
20240821,094900,197643525,4955,4955,4955,4955,200
|
|
20240821,094800,196652525,4955,4955,4955,4955,18
|
|
20240821,094700,196563335,4955,4955,4955,4955,420
|
|
20240821,094600,194482235,4960,4960,4960,4960,0
|
|
20240821,094500,194482235,4960,4960,4960,4960,8
|
|
20240821,094400,194442555,4960,4960,4960,4960,4
|
|
20240821,094300,194422715,4955,4955,4955,4955,0
|
|
20240821,094200,194422715,4955,4955,4955,4955,0
|
|
20240821,094100,194422715,4955,4965,4965,4955,1741
|
|
20240821,094000,185782130,4965,4965,4965,4965,0
|
|
20240821,093900,185782130,4965,4965,4965,4965,0
|
|
20240821,093800,185782130,4965,4965,4965,4965,0
|
|
20240821,093700,185782130,4965,4975,4975,4965,5
|
|
20240821,093600,185757265,4975,4975,4975,4975,11
|
|
20240821,093500,185702540,4965,4965,4965,4965,0
|
|
20240821,093400,185702540,4965,4965,4965,4965,728
|
|
20240821,093300,182088020,4965,4975,4975,4965,1209
|
|
20240821,093200,176075325,4980,4980,4980,4980,1273
|
|
20240821,093100,169735785,4990,4990,4990,4990,0
|
|
20240821,093000,169735785,4990,4990,4990,4990,103
|
|
20240821,092900,169221815,4985,4985,4985,4985,0
|
|
20240821,092800,169221815,4985,4985,4985,4985,375
|
|
20240821,092700,167352440,4995,4995,4995,4995,103
|
|
20240821,092600,166837955,4995,4995,4995,4995,0
|
|
20240821,092500,166837955,4995,4995,4995,4980,11
|
|
20240821,092400,166783070,4995,4995,4995,4995,0
|
|
20240821,092300,166783070,4995,4990,4995,4985,10035
|
|
20240821,092200,116755190,4995,4995,4995,4995,612
|
|
20240821,092100,113698250,5000,4995,5000,4990,480
|
|
20240821,092000,111302645,5000,4990,5000,4990,1018
|
|
20240821,091900,106217735,5000,5000,5000,5000,0
|
|
20240821,091800,106217735,5000,4995,5000,4995,1008
|
|
20240821,091700,101182735,5010,4995,5010,4995,1797
|
|
20240821,091600,92199595,4995,4995,4995,4995,1500
|
|
20240821,091500,84707095,4995,4985,4995,4985,16
|
|
20240821,091400,84627275,4990,4995,4995,4990,203
|
|
20240821,091300,83614295,5000,5000,5000,5000,0
|
|
20240821,091200,83614295,5000,5000,5000,5000,0
|
|
20240821,091100,83614295,5000,4990,5000,4990,2378
|
|
20240821,091000,71735850,4990,4990,4990,4990,5
|
|
20240821,090900,71710900,4995,4995,4995,4995,300
|
|
20240821,090800,70212400,4995,4995,4995,4995,1000
|
|
20240821,090700,65217400,5000,5000,5000,5000,416
|
|
20240821,090600,63137400,5010,4990,5010,4990,2545
|
|
20240821,090500,50400150,4990,4990,4990,4990,1090
|
|
20240821,090400,44961050,4990,4995,4995,4990,550
|
|
20240821,090300,42215300,4995,5010,5010,4995,2387
|
|
20240821,090200,30281430,4995,5010,5020,4995,1283
|
|
20240821,090100,23854690,5000,4970,5000,4970,4735
|
|
20240821,090000,247500,4950,4950,4950,4950,50
|