646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194300,244681865,4925,4925,4925,4925,1155
|
|
20240822,194200,244681865,4925,4925,4925,4925,0
|
|
20240822,194100,244681865,4925,4925,4925,4925,0
|
|
20240822,194000,244681865,4925,4925,4925,4925,0
|
|
20240822,193900,244681865,4925,4925,4925,4925,0
|
|
20240822,193800,244681865,4925,4925,4925,4925,0
|
|
20240822,193700,244681865,4925,4925,4925,4925,0
|
|
20240822,193600,244681865,4925,4925,4925,4925,0
|
|
20240822,193500,244681865,4925,4925,4925,4925,0
|
|
20240822,193400,244681865,4925,4925,4925,4925,0
|
|
20240822,193300,244681865,4925,4925,4925,4925,0
|
|
20240822,193200,244681865,4925,4925,4925,4925,0
|
|
20240822,193100,244681865,4925,4925,4925,4925,0
|
|
20240822,193000,244681865,4925,4925,4925,4925,0
|
|
20240822,192900,244681865,4925,4925,4925,4925,0
|
|
20240822,192800,244681865,4925,4925,4925,4925,0
|
|
20240822,192700,244681865,4925,4925,4925,4925,0
|
|
20240822,192600,244681865,4925,4925,4925,4925,0
|
|
20240822,192500,244681865,4925,4925,4925,4925,0
|
|
20240822,192400,244681865,4925,4925,4925,4925,0
|
|
20240822,192300,244681865,4925,4925,4925,4925,0
|
|
20240822,192200,244681865,4925,4925,4925,4925,0
|
|
20240822,192100,244681865,4925,4925,4925,4925,0
|
|
20240822,192000,244681865,4925,4925,4925,4925,0
|
|
20240822,191900,244681865,4925,4925,4925,4925,0
|
|
20240822,191800,244681865,4925,4925,4925,4925,0
|
|
20240822,191700,244681865,4925,4925,4925,4925,0
|
|
20240822,191600,244681865,4925,4925,4925,4925,0
|
|
20240822,191500,244681865,4925,4925,4925,4925,0
|
|
20240822,191400,244681865,4925,4925,4925,4925,0
|
|
20240822,191300,244681865,4925,4925,4925,4925,1155
|
|
20240822,191200,244681865,4925,4925,4925,4925,0
|
|
20240822,191100,244681865,4925,4925,4925,4925,0
|
|
20240822,191000,244681865,4925,4925,4925,4925,0
|
|
20240822,190900,244681865,4925,4925,4925,4925,0
|
|
20240822,190800,244681865,4925,4925,4925,4925,0
|
|
20240822,190700,244681865,4925,4925,4925,4925,0
|
|
20240822,190600,244681865,4925,4925,4925,4925,0
|
|
20240822,190500,244681865,4925,4925,4925,4925,0
|
|
20240822,190400,244681865,4925,4925,4925,4925,0
|
|
20240822,190300,244681865,4925,4925,4925,4925,0
|
|
20240822,190200,244681865,4925,4925,4925,4925,0
|
|
20240822,190100,244681865,4925,4925,4925,4925,0
|
|
20240822,190000,244681865,4925,4925,4925,4925,0
|
|
20240822,185900,244681865,4925,4925,4925,4925,0
|
|
20240822,185800,244681865,4925,4925,4925,4925,0
|
|
20240822,185700,244681865,4925,4925,4925,4925,0
|
|
20240822,185600,244681865,4925,4925,4925,4925,0
|
|
20240822,185500,244681865,4925,4925,4925,4925,0
|
|
20240822,185400,244681865,4925,4925,4925,4925,0
|
|
20240822,185300,244681865,4925,4925,4925,4925,0
|
|
20240822,185200,244681865,4925,4925,4925,4925,0
|
|
20240822,185100,244681865,4925,4925,4925,4925,0
|
|
20240822,185000,244681865,4925,4925,4925,4925,0
|
|
20240822,184900,244681865,4925,4925,4925,4925,0
|
|
20240822,184800,244681865,4925,4925,4925,4925,0
|
|
20240822,184700,244681865,4925,4925,4925,4925,0
|
|
20240822,184600,244681865,4925,4925,4925,4925,0
|
|
20240822,184500,244681865,4925,4925,4925,4925,0
|
|
20240822,184400,244681865,4925,4925,4925,4925,0
|
|
20240822,184300,244681865,4925,4925,4925,4925,1155
|
|
20240822,184200,244681865,4925,4925,4925,4925,0
|
|
20240822,184100,244681865,4925,4925,4925,4925,0
|
|
20240822,184000,244681865,4925,4925,4925,4925,0
|
|
20240822,183900,244681865,4925,4925,4925,4925,0
|
|
20240822,183800,244681865,4925,4925,4925,4925,0
|
|
20240822,183700,244681865,4925,4925,4925,4925,0
|
|
20240822,183600,244681865,4925,4925,4925,4925,0
|
|
20240822,183500,244681865,4925,4925,4925,4925,0
|
|
20240822,183400,244681865,4925,4925,4925,4925,0
|
|
20240822,183300,244681865,4925,4925,4925,4925,0
|
|
20240822,183200,244681865,4925,4925,4925,4925,0
|
|
20240822,183100,244681865,4925,4925,4925,4925,0
|
|
20240822,183000,244681865,4925,4925,4925,4925,0
|
|
20240822,182900,244681865,4925,4925,4925,4925,0
|
|
20240822,182800,244681865,4925,4925,4925,4925,0
|
|
20240822,182700,244681865,4925,4925,4925,4925,0
|
|
20240822,182600,244681865,4925,4925,4925,4925,0
|
|
20240822,182500,244681865,4925,4925,4925,4925,0
|
|
20240822,182400,244681865,4925,4925,4925,4925,0
|
|
20240822,182300,244681865,4925,4925,4925,4925,0
|
|
20240822,182200,244681865,4925,4925,4925,4925,0
|
|
20240822,182100,244681865,4925,4925,4925,4925,0
|
|
20240822,182000,244681865,4925,4925,4925,4925,0
|
|
20240822,181900,244681865,4925,4925,4925,4925,0
|
|
20240822,181800,244681865,4925,4925,4925,4925,0
|
|
20240822,181700,244681865,4925,4925,4925,4925,0
|
|
20240822,181600,244681865,4925,4925,4925,4925,0
|
|
20240822,181500,244681865,4925,4925,4925,4925,0
|
|
20240822,181400,244681865,4925,4925,4925,4925,0
|
|
20240822,181300,244681865,4925,4925,4925,4925,1155
|
|
20240822,181200,244681865,4925,4925,4925,4925,0
|
|
20240822,181100,244681865,4925,4925,4925,4925,0
|
|
20240822,181000,244681865,4925,4925,4925,4925,0
|
|
20240822,180900,244681865,4925,4925,4925,4925,0
|
|
20240822,180800,244681865,4925,4925,4925,4925,0
|
|
20240822,180700,244681865,4925,4925,4925,4925,0
|
|
20240822,180600,244681865,4925,4925,4925,4925,0
|
|
20240822,180500,244681865,4925,4925,4925,4925,0
|
|
20240822,180400,244681865,4925,4925,4925,4925,0
|
|
20240822,180300,244681865,4925,4925,4925,4925,0
|
|
20240822,180200,244681865,4925,4925,4925,4925,0
|
|
20240822,180100,244681865,4925,4925,4925,4925,0
|
|
20240822,180000,244681865,4925,4925,4925,4925,0
|
|
20240822,175900,244681865,4925,4925,4925,4925,0
|
|
20240822,175800,244681865,4925,4925,4925,4925,0
|
|
20240822,175700,244681865,4925,4925,4925,4925,0
|
|
20240822,175600,244681865,4925,4925,4925,4925,0
|
|
20240822,175500,244681865,4925,4925,4925,4925,0
|
|
20240822,175400,244681865,4925,4925,4925,4925,0
|
|
20240822,175300,244681865,4925,4925,4925,4925,0
|
|
20240822,175200,244681865,4925,4925,4925,4925,0
|
|
20240822,175100,244681865,4925,4925,4925,4925,0
|
|
20240822,175000,244681865,4925,4925,4925,4925,0
|
|
20240822,174900,244681865,4925,4925,4925,4925,0
|
|
20240822,174800,244681865,4925,4925,4925,4925,0
|
|
20240822,174700,244681865,4925,4925,4925,4925,0
|
|
20240822,174600,244681865,4925,4925,4925,4925,0
|
|
20240822,174500,244681865,4925,4925,4925,4925,0
|
|
20240822,174400,244681865,4925,4925,4925,4925,0
|
|
20240822,174300,244681865,4925,4925,4925,4925,1155
|
|
20240822,174200,244681865,4925,4925,4925,4925,0
|
|
20240822,174100,244681865,4925,4925,4925,4925,0
|
|
20240822,174000,244681865,4925,4925,4925,4925,0
|
|
20240822,173900,244681865,4925,4925,4925,4925,0
|
|
20240822,173800,244681865,4925,4925,4925,4925,0
|
|
20240822,173700,244681865,4925,4925,4925,4925,0
|
|
20240822,173600,244681865,4925,4925,4925,4925,0
|
|
20240822,173500,244681865,4925,4925,4925,4925,0
|
|
20240822,173400,244681865,4925,4925,4925,4925,0
|
|
20240822,173300,244681865,4925,4925,4925,4925,0
|
|
20240822,173200,244681865,4925,4925,4925,4925,0
|
|
20240822,173100,244681865,4925,4925,4925,4925,0
|
|
20240822,173000,244681865,4925,4925,4925,4925,0
|
|
20240822,172900,244681865,4925,4925,4925,4925,0
|
|
20240822,172800,244681865,4925,4925,4925,4925,0
|
|
20240822,172700,244681865,4925,4925,4925,4925,0
|
|
20240822,172600,244681865,4925,4925,4925,4925,0
|
|
20240822,172500,244681865,4925,4925,4925,4925,0
|
|
20240822,172400,244681865,4925,4925,4925,4925,0
|
|
20240822,172300,244681865,4925,4925,4925,4925,0
|
|
20240822,172200,244681865,4925,4925,4925,4925,0
|
|
20240822,172100,244681865,4925,4925,4925,4925,0
|
|
20240822,172000,244681865,4925,4925,4925,4925,0
|
|
20240822,171900,244681865,4925,4925,4925,4925,0
|
|
20240822,171800,244681865,4925,4925,4925,4925,0
|
|
20240822,171700,244681865,4925,4925,4925,4925,0
|
|
20240822,171600,244681865,4925,4925,4925,4925,0
|
|
20240822,171500,244681865,4925,4925,4925,4925,0
|
|
20240822,171400,244681865,4925,4925,4925,4925,0
|
|
20240822,171300,244681865,4925,4925,4925,4925,1155
|
|
20240822,171200,244681865,4925,4925,4925,4925,0
|
|
20240822,171100,244681865,4925,4925,4925,4925,0
|
|
20240822,171000,244681865,4925,4925,4925,4925,0
|
|
20240822,170900,244681865,4925,4925,4925,4925,0
|
|
20240822,170800,244681865,4925,4925,4925,4925,0
|
|
20240822,170700,244681865,4925,4925,4925,4925,0
|
|
20240822,170600,244681865,4925,4925,4925,4925,0
|
|
20240822,170500,244681865,4925,4925,4925,4925,0
|
|
20240822,170400,244681865,4925,4925,4925,4925,0
|
|
20240822,170300,244681865,4925,4925,4925,4925,0
|
|
20240822,170200,244681865,4925,4925,4925,4925,0
|
|
20240822,170100,244681865,4925,4925,4925,4925,0
|
|
20240822,170000,244681865,4925,4925,4925,4925,0
|
|
20240822,165900,244681865,4925,4925,4925,4925,0
|
|
20240822,165800,244681865,4925,4925,4925,4925,0
|
|
20240822,165700,244681865,4925,4925,4925,4925,0
|
|
20240822,165600,244681865,4925,4925,4925,4925,0
|
|
20240822,165500,244681865,4925,4925,4925,4925,0
|
|
20240822,165400,244681865,4925,4925,4925,4925,0
|
|
20240822,165300,244681865,4925,4925,4925,4925,0
|
|
20240822,165200,244681865,4925,4925,4925,4925,0
|
|
20240822,165100,244681865,4925,4925,4925,4925,0
|
|
20240822,165000,244681865,4925,4925,4925,4925,0
|
|
20240822,164900,244681865,4925,4925,4925,4925,0
|
|
20240822,164800,244681865,4925,4925,4925,4925,0
|
|
20240822,164700,244681865,4925,4925,4925,4925,0
|
|
20240822,164600,244681865,4925,4925,4925,4925,0
|
|
20240822,164500,244681865,4925,4925,4925,4925,0
|
|
20240822,164400,244681865,4925,4925,4925,4925,0
|
|
20240822,164300,244681865,4925,4925,4925,4925,1155
|
|
20240822,164200,244681865,4925,4925,4925,4925,0
|
|
20240822,164100,244681865,4925,4925,4925,4925,0
|
|
20240822,164000,244681865,4925,4925,4925,4925,0
|
|
20240822,163900,244681865,4925,4925,4925,4925,0
|
|
20240822,163800,244681865,4925,4925,4925,4925,0
|
|
20240822,163700,244681865,4925,4925,4925,4925,0
|
|
20240822,163600,244681865,4925,4925,4925,4925,0
|
|
20240822,163500,244681865,4925,4925,4925,4925,0
|
|
20240822,163400,244681865,4925,4925,4925,4925,0
|
|
20240822,163300,244681865,4925,4925,4925,4925,0
|
|
20240822,163200,244681865,4925,4925,4925,4925,0
|
|
20240822,163100,244681865,4925,4925,4925,4925,0
|
|
20240822,163000,244681865,4925,4925,4925,4925,0
|
|
20240822,162900,244681865,4925,4925,4925,4925,0
|
|
20240822,162800,244681865,4925,4925,4925,4925,0
|
|
20240822,162700,244681865,4925,4925,4925,4925,0
|
|
20240822,162600,244681865,4925,4925,4925,4925,0
|
|
20240822,162500,244681865,4925,4925,4925,4925,0
|
|
20240822,162400,244681865,4925,4925,4925,4925,0
|
|
20240822,162300,244681865,4925,4925,4925,4925,0
|
|
20240822,162200,244681865,4925,4925,4925,4925,0
|
|
20240822,162100,244681865,4925,4925,4925,4925,0
|
|
20240822,162000,244681865,4925,4925,4925,4925,0
|
|
20240822,161900,244681865,4925,4925,4925,4925,0
|
|
20240822,161800,244681865,4925,4925,4925,4925,0
|
|
20240822,161700,244681865,4925,4925,4925,4925,0
|
|
20240822,161600,244681865,4925,4925,4925,4925,0
|
|
20240822,161500,244681865,4925,4925,4925,4925,0
|
|
20240822,161400,244681865,4925,4925,4925,4925,0
|
|
20240822,161300,244681865,4925,4925,4925,4925,1155
|
|
20240822,161200,244681865,4925,4925,4925,4925,0
|
|
20240822,161100,244681865,4925,4925,4925,4925,0
|
|
20240822,161000,244681865,4925,4925,4925,4925,0
|
|
20240822,160900,244681865,4925,4925,4925,4925,0
|
|
20240822,160800,244681865,4925,4925,4925,4925,0
|
|
20240822,160700,244681865,4925,4925,4925,4925,0
|
|
20240822,160600,244681865,4925,4925,4925,4925,0
|
|
20240822,160500,244681865,4925,4925,4925,4925,0
|
|
20240822,160400,244681865,4925,4925,4925,4925,0
|
|
20240822,160300,244681865,4925,4925,4925,4925,0
|
|
20240822,160200,244681865,4925,4925,4925,4925,0
|
|
20240822,160100,244681865,4925,4925,4925,4925,0
|
|
20240822,160000,244681865,4925,4925,4925,4925,0
|
|
20240822,155900,244681865,4925,4925,4925,4925,0
|
|
20240822,155800,244681865,4925,4925,4925,4925,0
|
|
20240822,155700,244681865,4925,4925,4925,4925,0
|
|
20240822,155600,244681865,4925,4925,4925,4925,0
|
|
20240822,155500,244681865,4925,4925,4925,4925,0
|
|
20240822,155400,244681865,4925,4925,4925,4925,0
|
|
20240822,155300,244681865,4925,4925,4925,4925,0
|
|
20240822,155200,244681865,4925,4925,4925,4925,0
|
|
20240822,155100,244681865,4925,4925,4925,4925,0
|
|
20240822,155000,244681865,4925,4925,4925,4925,0
|
|
20240822,154900,244681865,4925,4925,4925,4925,0
|
|
20240822,154800,244681865,4925,4925,4925,4925,0
|
|
20240822,154700,244681865,4925,4925,4925,4925,0
|
|
20240822,154600,244681865,4925,4925,4925,4925,0
|
|
20240822,154500,244681865,4925,4925,4925,4925,0
|
|
20240822,154400,244681865,4925,4925,4925,4925,0
|
|
20240822,154300,244681865,4925,4925,4925,4925,1155
|
|
20240822,154200,244681865,4925,4925,4925,4925,0
|
|
20240822,154100,244681865,4925,4925,4925,4925,0
|
|
20240822,154000,244681865,4925,4925,4925,4925,0
|
|
20240822,153900,244681865,4925,4925,4925,4925,0
|
|
20240822,153800,244681865,4925,4925,4925,4925,0
|
|
20240822,153700,244681865,4925,4925,4925,4925,0
|
|
20240822,153600,244681865,4925,4925,4925,4925,0
|
|
20240822,153500,244681865,4925,4925,4925,4925,0
|
|
20240822,153400,244681865,4925,4925,4925,4925,0
|
|
20240822,153300,244681865,4925,4925,4925,4925,0
|
|
20240822,153200,244681865,4925,4925,4925,4925,0
|
|
20240822,153100,244681865,4925,4925,4925,4925,0
|
|
20240822,153000,244681865,4925,4925,4925,4925,1155
|
|
20240822,152900,238993490,4925,4925,4925,4925,0
|
|
20240822,152800,238993490,4925,4925,4925,4925,0
|
|
20240822,152700,238993490,4925,4925,4925,4925,0
|
|
20240822,152600,238993490,4925,4925,4925,4925,0
|
|
20240822,152500,238993490,4925,4925,4925,4925,0
|
|
20240822,152400,238993490,4925,4925,4925,4925,0
|
|
20240822,152300,238993490,4925,4925,4925,4925,0
|
|
20240822,152200,238993490,4925,4925,4925,4925,0
|
|
20240822,152100,238993490,4925,4925,4925,4925,0
|
|
20240822,152000,238993490,4925,4925,4925,4925,0
|
|
20240822,151900,238993490,4925,4925,4925,4925,0
|
|
20240822,151800,238993490,4925,4925,4925,4925,0
|
|
20240822,151700,238993490,4925,4925,4925,4925,97
|
|
20240822,151600,238515765,4930,4930,4930,4930,0
|
|
20240822,151500,238515765,4930,4930,4930,4930,1
|
|
20240822,151400,238510835,4925,4925,4925,4925,0
|
|
20240822,151300,238510835,4925,4925,4925,4925,1
|
|
20240822,151200,238505910,4925,4925,4925,4925,0
|
|
20240822,151100,238505910,4925,4925,4925,4925,0
|
|
20240822,151000,238505910,4925,4925,4925,4925,0
|
|
20240822,150900,238505910,4925,4925,4925,4925,0
|
|
20240822,150800,238505910,4925,4925,4925,4925,30
|
|
20240822,150700,238358160,4925,4925,4925,4925,0
|
|
20240822,150600,238358160,4925,4925,4925,4925,1
|
|
20240822,150500,238353235,4925,4925,4925,4925,0
|
|
20240822,150400,238353235,4925,4925,4925,4925,0
|
|
20240822,150300,238353235,4925,4925,4925,4925,0
|
|
20240822,150200,238353235,4925,4925,4925,4925,0
|
|
20240822,150100,238353235,4925,4925,4925,4925,50
|
|
20240822,150000,238106985,4925,4925,4925,4925,25
|
|
20240822,145900,237983860,4930,4930,4930,4930,0
|
|
20240822,145800,237983860,4930,4930,4930,4930,1
|
|
20240822,145700,237978930,4930,4930,4930,4930,0
|
|
20240822,145600,237978930,4930,4930,4930,4930,0
|
|
20240822,145500,237978930,4930,4930,4930,4930,0
|
|
20240822,145400,237978930,4930,4930,4930,4930,0
|
|
20240822,145300,237978930,4930,4930,4930,4930,1
|
|
20240822,145200,237974000,4930,4930,4930,4930,383
|
|
20240822,145100,236085810,4930,4930,4930,4930,0
|
|
20240822,145000,236085810,4930,4925,4930,4925,2
|
|
20240822,144900,236075955,4925,4925,4925,4925,1
|
|
20240822,144800,236071030,4925,4925,4925,4925,0
|
|
20240822,144700,236071030,4925,4925,4925,4925,4162
|
|
20240822,144600,215573180,4925,4925,4925,4925,0
|
|
20240822,144500,215573180,4925,4925,4925,4925,0
|
|
20240822,144400,215573180,4925,4925,4925,4925,0
|
|
20240822,144300,215573180,4925,4925,4925,4925,3
|
|
20240822,144200,215558405,4925,4925,4925,4925,0
|
|
20240822,144100,215558405,4925,4925,4925,4925,1
|
|
20240822,144000,215553480,4925,4925,4925,4925,1
|
|
20240822,143900,215548555,4925,4925,4925,4925,0
|
|
20240822,143800,215548555,4925,4925,4925,4925,0
|
|
20240822,143700,215548555,4925,4925,4925,4925,0
|
|
20240822,143600,215548555,4925,4925,4925,4925,0
|
|
20240822,143500,215548555,4925,4925,4925,4925,0
|
|
20240822,143400,215548555,4925,4925,4925,4925,1
|
|
20240822,143300,215543630,4905,4905,4905,4905,0
|
|
20240822,143200,215543630,4905,4905,4905,4905,0
|
|
20240822,143100,215543630,4905,4905,4905,4905,0
|
|
20240822,143000,215543630,4905,4905,4905,4905,0
|
|
20240822,142900,215543630,4905,4905,4905,4905,0
|
|
20240822,142800,215543630,4905,4905,4905,4905,0
|
|
20240822,142700,215543630,4905,4905,4905,4905,0
|
|
20240822,142600,215543630,4905,4915,4915,4905,200
|
|
20240822,142500,214562090,4915,4915,4915,4915,0
|
|
20240822,142400,214562090,4915,4920,4920,4915,486
|
|
20240822,142300,212172915,4925,4925,4925,4925,1
|
|
20240822,142200,212167990,4925,4925,4925,4925,9
|
|
20240822,142100,212123665,4925,4925,4925,4925,2
|
|
20240822,142000,212113815,4920,4920,4920,4920,0
|
|
20240822,141900,212113815,4920,4920,4920,4920,0
|
|
20240822,141800,212113815,4920,4920,4920,4920,0
|
|
20240822,141700,212113815,4920,4920,4920,4920,0
|
|
20240822,141600,212113815,4920,4920,4920,4920,0
|
|
20240822,141500,212113815,4920,4920,4920,4920,0
|
|
20240822,141400,212113815,4920,4920,4920,4920,0
|
|
20240822,141300,212113815,4920,4920,4920,4920,0
|
|
20240822,141200,212113815,4920,4920,4920,4920,0
|
|
20240822,141100,212113815,4920,4920,4920,4920,0
|
|
20240822,141000,212113815,4920,4920,4920,4920,0
|
|
20240822,140900,212113815,4920,4920,4920,4920,1
|
|
20240822,140800,212108895,4925,4925,4925,4925,0
|
|
20240822,140700,212108895,4925,4925,4925,4925,0
|
|
20240822,140600,212108895,4925,4925,4925,4925,0
|
|
20240822,140500,212108895,4925,4925,4925,4925,0
|
|
20240822,140400,212108895,4925,4920,4925,4920,185
|
|
20240822,140300,211198690,4915,4915,4915,4915,0
|
|
20240822,140200,211198690,4915,4915,4915,4915,0
|
|
20240822,140100,211198690,4915,4915,4915,4915,0
|
|
20240822,140000,211198690,4915,4915,4915,4915,0
|
|
20240822,135900,211198690,4915,4915,4915,4915,0
|
|
20240822,135800,211198690,4915,4915,4915,4915,0
|
|
20240822,135700,211198690,4915,4915,4915,4915,8
|
|
20240822,135600,211159370,4915,4915,4915,4915,10
|
|
20240822,135500,211110220,4915,4915,4915,4915,0
|
|
20240822,135400,211110220,4915,4915,4915,4915,0
|
|
20240822,135300,211110220,4915,4915,4915,4915,20
|
|
20240822,135200,211011920,4920,4920,4920,4920,330
|
|
20240822,135100,209388320,4915,4915,4915,4915,983
|
|
20240822,135000,204556875,4905,4910,4910,4905,420
|
|
20240822,134900,202496155,4910,4910,4910,4910,0
|
|
20240822,134800,202496155,4910,4910,4910,4910,0
|
|
20240822,134700,202496155,4910,4910,4910,4910,0
|
|
20240822,134600,202496155,4910,4910,4910,4910,0
|
|
20240822,134500,202496155,4910,4910,4910,4910,0
|
|
20240822,134400,202496155,4910,4910,4910,4910,0
|
|
20240822,134300,202496155,4910,4910,4910,4910,72
|
|
20240822,134200,202142635,4910,4910,4910,4910,23
|
|
20240822,134100,202029705,4915,4915,4915,4915,0
|
|
20240822,134000,202029705,4915,4915,4915,4915,50
|
|
20240822,133900,201783955,4915,4915,4915,4915,0
|
|
20240822,133800,201783955,4915,4915,4915,4915,0
|
|
20240822,133700,201783955,4915,4915,4915,4915,0
|
|
20240822,133600,201783955,4915,4915,4915,4915,0
|
|
20240822,133500,201783955,4915,4915,4915,4915,0
|
|
20240822,133400,201783955,4915,4915,4915,4915,0
|
|
20240822,133300,201783955,4915,4915,4915,4915,1
|
|
20240822,133200,201779040,4915,4915,4915,4915,9
|
|
20240822,133100,201734805,4915,4915,4915,4915,1
|
|
20240822,133000,201729890,4910,4910,4910,4910,0
|
|
20240822,132900,201729890,4910,4910,4910,4910,0
|
|
20240822,132800,201729890,4910,4910,4910,4910,0
|
|
20240822,132700,201729890,4910,4910,4910,4910,312
|
|
20240822,132600,200197970,4905,4905,4905,4905,15
|
|
20240822,132500,200124395,4905,4905,4905,4905,0
|
|
20240822,132400,200124395,4905,4905,4905,4905,0
|
|
20240822,132300,200124395,4905,4905,4905,4905,0
|
|
20240822,132200,200124395,4905,4905,4905,4905,0
|
|
20240822,132100,200124395,4905,4905,4905,4905,0
|
|
20240822,132000,200124395,4905,4900,4905,4900,40
|
|
20240822,131900,199928295,4900,4900,4900,4900,420
|
|
20240822,131800,197870295,4905,4905,4905,4905,9
|
|
20240822,131700,197826150,4905,4905,4905,4905,0
|
|
20240822,131600,197826150,4905,4905,4905,4905,0
|
|
20240822,131500,197826150,4905,4910,4910,4905,4
|
|
20240822,131400,197806525,4910,4910,4910,4910,0
|
|
20240822,131300,197806525,4910,4900,4910,4900,322
|
|
20240822,131200,196227260,4900,4900,4900,4900,0
|
|
20240822,131100,196227260,4900,4900,4900,4900,42
|
|
20240822,131000,196021460,4900,4900,4900,4900,18
|
|
20240822,130900,195933260,4900,4900,4900,4900,0
|
|
20240822,130800,195933260,4900,4900,4900,4900,50
|
|
20240822,130700,195688260,4900,4900,4900,4900,30
|
|
20240822,130600,195541260,4900,4900,4900,4900,30
|
|
20240822,130500,195394260,4900,4900,4900,4900,0
|
|
20240822,130400,195394260,4900,4900,4900,4900,0
|
|
20240822,130300,195394260,4900,4890,4900,4890,1318
|
|
20240822,130200,188941780,4885,4885,4885,4885,0
|
|
20240822,130100,188941780,4885,4885,4885,4885,15
|
|
20240822,130000,188868505,4885,4885,4885,4885,30
|
|
20240822,125900,188721955,4885,4885,4885,4885,0
|
|
20240822,125800,188721955,4885,4885,4885,4885,0
|
|
20240822,125700,188721955,4885,4885,4885,4885,0
|
|
20240822,125600,188721955,4885,4885,4885,4885,0
|
|
20240822,125500,188721955,4885,4885,4885,4885,0
|
|
20240822,125400,188721955,4885,4895,4895,4885,2
|
|
20240822,125300,188712175,4880,4890,4890,4880,420
|
|
20240822,125200,186662180,4885,4885,4885,4885,0
|
|
20240822,125100,186662180,4885,4885,4885,4885,0
|
|
20240822,125000,186662180,4885,4885,4885,4885,0
|
|
20240822,124900,186662180,4885,4885,4885,4885,0
|
|
20240822,124800,186662180,4885,4885,4885,4885,0
|
|
20240822,124700,186662180,4885,4885,4885,4885,492
|
|
20240822,124600,184258760,4885,4890,4890,4885,1282
|
|
20240822,124500,177989915,4895,4895,4895,4895,2077
|
|
20240822,124400,167823000,4900,4900,4900,4900,5
|
|
20240822,124300,167798500,4900,4895,4900,4895,1003
|
|
20240822,124200,162888800,4900,4900,4900,4900,9
|
|
20240822,124100,162844700,4900,4900,4900,4900,16
|
|
20240822,124000,162766300,4900,4900,4900,4900,0
|
|
20240822,123900,162766300,4900,4900,4900,4900,0
|
|
20240822,123800,162766300,4900,4900,4900,4900,0
|
|
20240822,123700,162766300,4900,4900,4900,4900,3885
|
|
20240822,123600,143729800,4905,4905,4905,4905,0
|
|
20240822,123500,143729800,4905,4905,4905,4905,0
|
|
20240822,123400,143729800,4905,4900,4905,4900,16
|
|
20240822,123300,143651395,4905,4905,4905,4905,1
|
|
20240822,123200,143646490,4905,4905,4905,4905,9
|
|
20240822,123100,143602345,4905,4905,4905,4900,13
|
|
20240822,123000,143538630,4905,4905,4905,4905,1686
|
|
20240822,122900,135268800,4905,4905,4905,4905,420
|
|
20240822,122800,133208700,4910,4910,4910,4910,0
|
|
20240822,122700,133208700,4910,4910,4910,4910,0
|
|
20240822,122600,133208700,4910,4910,4910,4910,0
|
|
20240822,122500,133208700,4910,4910,4910,4910,1
|
|
20240822,122400,133203790,4910,4910,4910,4910,0
|
|
20240822,122300,133203790,4910,4910,4910,4910,2
|
|
20240822,122200,133193970,4910,4910,4910,4910,165
|
|
20240822,122100,132383820,4910,4910,4910,4910,0
|
|
20240822,122000,132383820,4910,4910,4910,4910,0
|
|
20240822,121900,132383820,4910,4910,4910,4910,0
|
|
20240822,121800,132383820,4910,4910,4910,4910,0
|
|
20240822,121700,132383820,4910,4910,4910,4910,0
|
|
20240822,121600,132383820,4910,4910,4910,4910,0
|
|
20240822,121500,132383820,4910,4910,4910,4910,0
|
|
20240822,121400,132383820,4910,4915,4915,4910,1592
|
|
20240822,121300,124567010,4915,4915,4915,4915,0
|
|
20240822,121200,124567010,4915,4915,4915,4915,0
|
|
20240822,121100,124567010,4915,4915,4915,4915,0
|
|
20240822,121000,124567010,4915,4915,4915,4915,0
|
|
20240822,120900,124567010,4915,4935,4935,4915,2068
|
|
20240822,120800,114392785,4925,4925,4925,4925,0
|
|
20240822,120700,114392785,4925,4925,4925,4925,0
|
|
20240822,120600,114392785,4925,4925,4925,4925,0
|
|
20240822,120500,114392785,4925,4925,4925,4925,0
|
|
20240822,120400,114392785,4925,4925,4925,4925,0
|
|
20240822,120300,114392785,4925,4925,4925,4925,0
|
|
20240822,120200,114392785,4925,4930,4930,4925,373
|
|
20240822,120100,112554445,4945,4945,4945,4945,1
|
|
20240822,120000,112549500,4945,4945,4945,4945,0
|
|
20240822,115900,112549500,4945,4945,4945,4945,0
|
|
20240822,115800,112549500,4945,4945,4945,4945,2
|
|
20240822,115700,112539610,4945,4945,4945,4945,1
|
|
20240822,115600,112534665,4930,4930,4930,4930,0
|
|
20240822,115500,112534665,4930,4930,4930,4930,0
|
|
20240822,115400,112534665,4930,4940,4940,4930,447
|
|
20240822,115300,110330305,4940,4940,4940,4940,2
|
|
20240822,115200,110320425,4940,4945,4945,4940,18
|
|
20240822,115100,110231420,4945,4945,4945,4945,0
|
|
20240822,115000,110231420,4945,4945,4945,4945,0
|
|
20240822,114900,110231420,4945,4945,4945,4945,0
|
|
20240822,114800,110231420,4945,4945,4945,4945,0
|
|
20240822,114700,110231420,4945,4945,4945,4945,0
|
|
20240822,114600,110231420,4945,4945,4945,4945,0
|
|
20240822,114500,110231420,4945,4945,4945,4945,0
|
|
20240822,114400,110231420,4945,4945,4945,4945,0
|
|
20240822,114300,110231420,4945,4945,4945,4945,1
|
|
20240822,114200,110226475,4945,4945,4945,4945,0
|
|
20240822,114100,110226475,4945,4945,4945,4945,0
|
|
20240822,114000,110226475,4945,4945,4945,4945,1
|
|
20240822,113900,110221530,4935,4935,4935,4935,1
|
|
20240822,113800,110216595,4940,4940,4940,4940,0
|
|
20240822,113700,110216595,4940,4940,4940,4940,0
|
|
20240822,113600,110216595,4940,4940,4940,4940,0
|
|
20240822,113500,110216595,4940,4940,4940,4940,0
|
|
20240822,113400,110216595,4940,4940,4940,4940,0
|
|
20240822,113300,110216595,4940,4940,4940,4940,2
|
|
20240822,113200,110206715,4940,4940,4940,4940,9
|
|
20240822,113100,110162255,4940,4940,4940,4940,0
|
|
20240822,113000,110162255,4940,4940,4940,4940,1
|
|
20240822,112900,110157315,4950,4950,4950,4950,0
|
|
20240822,112800,110157315,4950,4950,4950,4950,0
|
|
20240822,112700,110157315,4950,4950,4950,4950,0
|
|
20240822,112600,110157315,4950,4950,4950,4950,0
|
|
20240822,112500,110157315,4950,4950,4950,4950,0
|
|
20240822,112400,110157315,4950,4950,4950,4950,1
|
|
20240822,112300,110152365,4930,4930,4930,4930,0
|
|
20240822,112200,110152365,4930,4930,4930,4930,0
|
|
20240822,112100,110152365,4930,4930,4930,4930,0
|
|
20240822,112000,110152365,4930,4930,4930,4930,0
|
|
20240822,111900,110152365,4930,4930,4930,4930,167
|
|
20240822,111800,109329055,4935,4935,4935,4935,0
|
|
20240822,111700,109329055,4935,4935,4935,4935,364
|
|
20240822,111600,107532715,4940,4940,4940,4940,0
|
|
20240822,111500,107532715,4940,4940,4940,4940,1
|
|
20240822,111400,107527775,4935,4935,4935,4935,0
|
|
20240822,111300,107527775,4935,4945,4945,4935,30
|
|
20240822,111200,107379585,4950,4950,4950,4950,0
|
|
20240822,111100,107379585,4950,4950,4950,4950,0
|
|
20240822,111000,107379585,4950,4950,4950,4950,0
|
|
20240822,110900,107379585,4950,4950,4950,4950,0
|
|
20240822,110800,107379585,4950,4950,4950,4950,0
|
|
20240822,110700,107379585,4950,4950,4950,4950,10
|
|
20240822,110600,107330085,4950,4950,4950,4950,20
|
|
20240822,110500,107231085,4935,4935,4935,4935,0
|
|
20240822,110400,107231085,4935,4935,4935,4935,0
|
|
20240822,110300,107231085,4935,4935,4935,4935,0
|
|
20240822,110200,107231085,4935,4935,4935,4935,0
|
|
20240822,110100,107231085,4935,4935,4935,4935,0
|
|
20240822,110000,107231085,4935,4935,4935,4935,27
|
|
20240822,105900,107097840,4950,4950,4950,4950,0
|
|
20240822,105800,107097840,4950,4950,4950,4950,0
|
|
20240822,105700,107097840,4950,4950,4950,4950,0
|
|
20240822,105600,107097840,4950,4950,4950,4950,1
|
|
20240822,105500,107092890,4930,4930,4930,4930,1
|
|
20240822,105400,107087960,4930,4940,4940,4930,420
|
|
20240822,105300,105016475,4935,4935,4935,4935,0
|
|
20240822,105200,105016475,4935,4935,4935,4935,0
|
|
20240822,105100,105016475,4935,4935,4935,4935,1
|
|
20240822,105000,105011540,4930,4930,4930,4930,0
|
|
20240822,104900,105011540,4930,4930,4930,4930,0
|
|
20240822,104800,105011540,4930,4930,4930,4930,0
|
|
20240822,104700,105011540,4930,4930,4930,4930,0
|
|
20240822,104600,105011540,4930,4930,4930,4930,0
|
|
20240822,104500,105011540,4930,4930,4930,4930,0
|
|
20240822,104400,105011540,4930,4930,4930,4930,0
|
|
20240822,104300,105011540,4930,4930,4930,4930,0
|
|
20240822,104200,105011540,4930,4930,4930,4930,0
|
|
20240822,104100,105011540,4930,4930,4930,4930,0
|
|
20240822,104000,105011540,4930,4930,4930,4930,0
|
|
20240822,103900,105011540,4930,4930,4930,4930,0
|
|
20240822,103800,105011540,4930,4950,4950,4930,24
|
|
20240822,103700,104893160,4945,4945,4945,4945,0
|
|
20240822,103600,104893160,4945,4945,4945,4945,0
|
|
20240822,103500,104893160,4945,4945,4945,4945,0
|
|
20240822,103400,104893160,4945,4945,4945,4945,0
|
|
20240822,103300,104893160,4945,4945,4945,4945,0
|
|
20240822,103200,104893160,4945,4950,4950,4945,12
|
|
20240822,103100,104833810,4930,4930,4930,4930,0
|
|
20240822,103000,104833810,4930,4930,4930,4930,0
|
|
20240822,102900,104833810,4930,4935,4935,4930,637
|
|
20240822,102800,101692130,4940,4940,4940,4940,153
|
|
20240822,102700,100936310,4940,4950,4950,4940,1603
|
|
20240822,102600,93017480,4955,4955,4955,4955,0
|
|
20240822,102500,93017480,4955,4955,4955,4955,1
|
|
20240822,102400,93012525,4955,4955,4955,4955,1
|
|
20240822,102300,93007570,4950,4950,4950,4950,0
|
|
20240822,102200,93007570,4950,4950,4950,4950,8
|
|
20240822,102100,92967970,4955,4950,4955,4940,425
|
|
20240822,102000,90867540,4950,4950,4950,4950,0
|
|
20240822,101900,90867540,4950,4950,4950,4950,0
|
|
20240822,101800,90867540,4950,4950,4950,4950,0
|
|
20240822,101700,90867540,4950,4945,4950,4945,60
|
|
20240822,101600,90570835,4950,4950,4950,4950,0
|
|
20240822,101500,90570835,4950,4950,4950,4950,0
|
|
20240822,101400,90570835,4950,4950,4950,4950,21
|
|
20240822,101300,90466885,4950,4950,4950,4950,0
|
|
20240822,101200,90466885,4950,4950,4950,4950,0
|
|
20240822,101100,90466885,4950,4950,4950,4950,0
|
|
20240822,101000,90466885,4950,4950,4950,4950,0
|
|
20240822,100900,90466885,4950,4950,4950,4950,0
|
|
20240822,100800,90466885,4950,4950,4950,4950,0
|
|
20240822,100700,90466885,4950,4950,4950,4950,0
|
|
20240822,100600,90466885,4950,4950,4950,4950,30
|
|
20240822,100500,90318385,4960,4960,4960,4960,1
|
|
20240822,100400,90313425,4960,4960,4960,4960,3
|
|
20240822,100300,90298545,4960,4960,4960,4960,61
|
|
20240822,100200,89995985,4960,4955,4960,4955,12
|
|
20240822,100100,89936475,4950,4950,4950,4950,0
|
|
20240822,100000,89936475,4950,4950,4950,4950,0
|
|
20240822,095900,89936475,4950,4950,4950,4950,0
|
|
20240822,095800,89936475,4950,4950,4950,4950,0
|
|
20240822,095700,89936475,4950,4950,4950,4950,0
|
|
20240822,095600,89936475,4950,4950,4950,4950,0
|
|
20240822,095500,89936475,4950,4950,4950,4950,37
|
|
20240822,095400,89753325,4950,4950,4950,4950,0
|
|
20240822,095300,89753325,4950,4950,4950,4950,0
|
|
20240822,095200,89753325,4950,4950,4950,4950,11
|
|
20240822,095100,89698875,4945,4945,4945,4945,0
|
|
20240822,095000,89698875,4945,4970,4970,4945,421
|
|
20240822,094900,87617005,4970,4970,4970,4970,0
|
|
20240822,094800,87617005,4970,4970,4970,4970,0
|
|
20240822,094700,87617005,4970,4970,4970,4970,0
|
|
20240822,094600,87617005,4970,4970,4970,4970,0
|
|
20240822,094500,87617005,4970,4970,4970,4970,3
|
|
20240822,094400,87602095,4970,4970,4970,4970,0
|
|
20240822,094300,87602095,4970,4965,4970,4965,16
|
|
20240822,094200,87522615,4970,4970,4970,4970,0
|
|
20240822,094100,87522615,4970,4970,4970,4970,0
|
|
20240822,094000,87522615,4970,4970,4970,4970,0
|
|
20240822,093900,87522615,4970,4970,4970,4970,0
|
|
20240822,093800,87522615,4970,4970,4970,4970,0
|
|
20240822,093700,87522615,4970,4970,4970,4970,0
|
|
20240822,093600,87522615,4970,4970,4970,4970,0
|
|
20240822,093500,87522615,4970,4955,4970,4955,100
|
|
20240822,093400,87026175,4935,4935,4935,4935,0
|
|
20240822,093300,87026175,4935,4935,4935,4935,0
|
|
20240822,093200,87026175,4935,4935,4935,4935,0
|
|
20240822,093100,87026175,4935,4950,4950,4935,10744
|
|
20240822,093000,33953810,4950,4950,4950,4950,35
|
|
20240822,092900,33780560,4950,4950,4950,4950,0
|
|
20240822,092800,33780560,4950,4950,4950,4950,0
|
|
20240822,092700,33780560,4950,4950,4950,4950,0
|
|
20240822,092600,33780560,4950,4955,4955,4950,50
|
|
20240822,092500,33533000,4950,4950,4950,4950,0
|
|
20240822,092400,33533000,4950,4950,4950,4950,100
|
|
20240822,092300,33038000,4950,4965,4965,4950,5385
|
|
20240822,092200,6358590,4965,4965,4965,4965,1
|
|
20240822,092100,6353625,4970,4975,4975,4970,690
|
|
20240822,092000,2924280,4975,4975,4975,4975,0
|
|
20240822,091900,2924280,4975,4975,4975,4975,0
|
|
20240822,091800,2924280,4975,4975,4975,4975,0
|
|
20240822,091700,2924280,4975,4975,4975,4975,0
|
|
20240822,091600,2924280,4975,4975,4975,4975,10
|
|
20240822,091500,2874530,4975,4975,4975,4975,0
|
|
20240822,091400,2874530,4975,4975,4975,4975,10
|
|
20240822,091300,2824780,4975,4975,4975,4975,0
|
|
20240822,091200,2824780,4975,4975,4975,4975,0
|
|
20240822,091100,2824780,4975,4975,4975,4975,0
|
|
20240822,091000,2824780,4975,4975,4975,4975,0
|
|
20240822,090900,2824780,4975,4975,4975,4975,0
|
|
20240822,090800,2824780,4975,4975,4975,4975,0
|
|
20240822,090700,2824780,4975,4975,4975,4975,0
|
|
20240822,090600,2824780,4975,4975,4975,4975,0
|
|
20240822,090500,2824780,4975,4975,4975,4975,37
|
|
20240822,090400,2640705,4975,4975,4975,4975,3
|
|
20240822,090300,2625780,4970,4970,4970,4970,0
|
|
20240822,090200,2625780,4970,4985,4985,4970,520
|
|
20240822,090100,39880,4985,4985,4985,4985,1
|
|
20240822,090000,34895,4985,4985,4985,4985,7
|