646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194300,374199720,4895,4895,4895,4895,389
|
|
20240823,194200,374199720,4895,4895,4895,4895,0
|
|
20240823,194100,374199720,4895,4895,4895,4895,0
|
|
20240823,194000,374199720,4895,4895,4895,4895,0
|
|
20240823,193900,374199720,4895,4895,4895,4895,0
|
|
20240823,193800,374199720,4895,4895,4895,4895,0
|
|
20240823,193700,374199720,4895,4895,4895,4895,0
|
|
20240823,193600,374199720,4895,4895,4895,4895,0
|
|
20240823,193500,374199720,4895,4895,4895,4895,0
|
|
20240823,193400,374199720,4895,4895,4895,4895,0
|
|
20240823,193300,374199720,4895,4895,4895,4895,0
|
|
20240823,193200,374199720,4895,4895,4895,4895,0
|
|
20240823,193100,374199720,4895,4895,4895,4895,0
|
|
20240823,193000,374199720,4895,4895,4895,4895,0
|
|
20240823,192900,374199720,4895,4895,4895,4895,0
|
|
20240823,192800,374199720,4895,4895,4895,4895,0
|
|
20240823,192700,374199720,4895,4895,4895,4895,0
|
|
20240823,192600,374199720,4895,4895,4895,4895,0
|
|
20240823,192500,374199720,4895,4895,4895,4895,0
|
|
20240823,192400,374199720,4895,4895,4895,4895,0
|
|
20240823,192300,374199720,4895,4895,4895,4895,0
|
|
20240823,192200,374199720,4895,4895,4895,4895,0
|
|
20240823,192100,374199720,4895,4895,4895,4895,0
|
|
20240823,192000,374199720,4895,4895,4895,4895,0
|
|
20240823,191900,374199720,4895,4895,4895,4895,0
|
|
20240823,191800,374199720,4895,4895,4895,4895,0
|
|
20240823,191700,374199720,4895,4895,4895,4895,0
|
|
20240823,191600,374199720,4895,4895,4895,4895,0
|
|
20240823,191500,374199720,4895,4895,4895,4895,0
|
|
20240823,191400,374199720,4895,4895,4895,4895,0
|
|
20240823,191300,374199720,4895,4895,4895,4895,389
|
|
20240823,191200,374199720,4895,4895,4895,4895,0
|
|
20240823,191100,374199720,4895,4895,4895,4895,0
|
|
20240823,191000,374199720,4895,4895,4895,4895,0
|
|
20240823,190900,374199720,4895,4895,4895,4895,0
|
|
20240823,190800,374199720,4895,4895,4895,4895,0
|
|
20240823,190700,374199720,4895,4895,4895,4895,0
|
|
20240823,190600,374199720,4895,4895,4895,4895,0
|
|
20240823,190500,374199720,4895,4895,4895,4895,0
|
|
20240823,190400,374199720,4895,4895,4895,4895,0
|
|
20240823,190300,374199720,4895,4895,4895,4895,0
|
|
20240823,190200,374199720,4895,4895,4895,4895,0
|
|
20240823,190100,374199720,4895,4895,4895,4895,0
|
|
20240823,190000,374199720,4895,4895,4895,4895,0
|
|
20240823,185900,374199720,4895,4895,4895,4895,0
|
|
20240823,185800,374199720,4895,4895,4895,4895,0
|
|
20240823,185700,374199720,4895,4895,4895,4895,0
|
|
20240823,185600,374199720,4895,4895,4895,4895,0
|
|
20240823,185500,374199720,4895,4895,4895,4895,0
|
|
20240823,185400,374199720,4895,4895,4895,4895,0
|
|
20240823,185300,374199720,4895,4895,4895,4895,0
|
|
20240823,185200,374199720,4895,4895,4895,4895,0
|
|
20240823,185100,374199720,4895,4895,4895,4895,0
|
|
20240823,185000,374199720,4895,4895,4895,4895,0
|
|
20240823,184900,374199720,4895,4895,4895,4895,0
|
|
20240823,184800,374199720,4895,4895,4895,4895,0
|
|
20240823,184700,374199720,4895,4895,4895,4895,0
|
|
20240823,184600,374199720,4895,4895,4895,4895,0
|
|
20240823,184500,374199720,4895,4895,4895,4895,0
|
|
20240823,184400,374199720,4895,4895,4895,4895,0
|
|
20240823,184300,374199720,4895,4895,4895,4895,389
|
|
20240823,184200,374199720,4895,4895,4895,4895,0
|
|
20240823,184100,374199720,4895,4895,4895,4895,0
|
|
20240823,184000,374199720,4895,4895,4895,4895,0
|
|
20240823,183900,374199720,4895,4895,4895,4895,0
|
|
20240823,183800,374199720,4895,4895,4895,4895,0
|
|
20240823,183700,374199720,4895,4895,4895,4895,0
|
|
20240823,183600,374199720,4895,4895,4895,4895,0
|
|
20240823,183500,374199720,4895,4895,4895,4895,0
|
|
20240823,183400,374199720,4895,4895,4895,4895,0
|
|
20240823,183300,374199720,4895,4895,4895,4895,0
|
|
20240823,183200,374199720,4895,4895,4895,4895,0
|
|
20240823,183100,374199720,4895,4895,4895,4895,0
|
|
20240823,183000,374199720,4895,4895,4895,4895,0
|
|
20240823,182900,374199720,4895,4895,4895,4895,0
|
|
20240823,182800,374199720,4895,4895,4895,4895,0
|
|
20240823,182700,374199720,4895,4895,4895,4895,0
|
|
20240823,182600,374199720,4895,4895,4895,4895,0
|
|
20240823,182500,374199720,4895,4895,4895,4895,0
|
|
20240823,182400,374199720,4895,4895,4895,4895,0
|
|
20240823,182300,374199720,4895,4895,4895,4895,0
|
|
20240823,182200,374199720,4895,4895,4895,4895,0
|
|
20240823,182100,374199720,4895,4895,4895,4895,0
|
|
20240823,182000,374199720,4895,4895,4895,4895,0
|
|
20240823,181900,374199720,4895,4895,4895,4895,0
|
|
20240823,181800,374199720,4895,4895,4895,4895,0
|
|
20240823,181700,374199720,4895,4895,4895,4895,0
|
|
20240823,181600,374199720,4895,4895,4895,4895,0
|
|
20240823,181500,374199720,4895,4895,4895,4895,0
|
|
20240823,181400,374199720,4895,4895,4895,4895,0
|
|
20240823,181300,374199720,4895,4895,4895,4895,389
|
|
20240823,181200,374199720,4895,4895,4895,4895,0
|
|
20240823,181100,374199720,4895,4895,4895,4895,0
|
|
20240823,181000,374199720,4895,4895,4895,4895,0
|
|
20240823,180900,374199720,4895,4895,4895,4895,0
|
|
20240823,180800,374199720,4895,4895,4895,4895,0
|
|
20240823,180700,374199720,4895,4895,4895,4895,0
|
|
20240823,180600,374199720,4895,4895,4895,4895,0
|
|
20240823,180500,374199720,4895,4895,4895,4895,0
|
|
20240823,180400,374199720,4895,4895,4895,4895,0
|
|
20240823,180300,374199720,4895,4895,4895,4895,0
|
|
20240823,180200,374199720,4895,4895,4895,4895,0
|
|
20240823,180100,374199720,4895,4895,4895,4895,0
|
|
20240823,180000,374199720,4895,4895,4895,4895,0
|
|
20240823,175900,374199720,4895,4895,4895,4895,0
|
|
20240823,175800,374199720,4895,4895,4895,4895,0
|
|
20240823,175700,374199720,4895,4895,4895,4895,0
|
|
20240823,175600,374199720,4895,4895,4895,4895,0
|
|
20240823,175500,374199720,4895,4895,4895,4895,0
|
|
20240823,175400,374199720,4895,4895,4895,4895,0
|
|
20240823,175300,374199720,4895,4895,4895,4895,0
|
|
20240823,175200,374199720,4895,4895,4895,4895,0
|
|
20240823,175100,374199720,4895,4895,4895,4895,0
|
|
20240823,175000,374199720,4895,4895,4895,4895,0
|
|
20240823,174900,374199720,4895,4895,4895,4895,0
|
|
20240823,174800,374199720,4895,4895,4895,4895,0
|
|
20240823,174700,374199720,4895,4895,4895,4895,0
|
|
20240823,174600,374199720,4895,4895,4895,4895,0
|
|
20240823,174500,374199720,4895,4895,4895,4895,0
|
|
20240823,174400,374199720,4895,4895,4895,4895,0
|
|
20240823,174300,374199720,4895,4895,4895,4895,389
|
|
20240823,174200,374199720,4895,4895,4895,4895,0
|
|
20240823,174100,374199720,4895,4895,4895,4895,0
|
|
20240823,174000,374199720,4895,4895,4895,4895,0
|
|
20240823,173900,374199720,4895,4895,4895,4895,0
|
|
20240823,173800,374199720,4895,4895,4895,4895,0
|
|
20240823,173700,374199720,4895,4895,4895,4895,0
|
|
20240823,173600,374199720,4895,4895,4895,4895,0
|
|
20240823,173500,374199720,4895,4895,4895,4895,0
|
|
20240823,173400,374199720,4895,4895,4895,4895,0
|
|
20240823,173300,374199720,4895,4895,4895,4895,0
|
|
20240823,173200,374199720,4895,4895,4895,4895,0
|
|
20240823,173100,374199720,4895,4895,4895,4895,0
|
|
20240823,173000,374199720,4895,4895,4895,4895,0
|
|
20240823,172900,374199720,4895,4895,4895,4895,0
|
|
20240823,172800,374199720,4895,4895,4895,4895,0
|
|
20240823,172700,374199720,4895,4895,4895,4895,0
|
|
20240823,172600,374199720,4895,4895,4895,4895,0
|
|
20240823,172500,374199720,4895,4895,4895,4895,0
|
|
20240823,172400,374199720,4895,4895,4895,4895,0
|
|
20240823,172300,374199720,4895,4895,4895,4895,0
|
|
20240823,172200,374199720,4895,4895,4895,4895,0
|
|
20240823,172100,374199720,4895,4895,4895,4895,0
|
|
20240823,172000,374199720,4895,4895,4895,4895,0
|
|
20240823,171900,374199720,4895,4895,4895,4895,0
|
|
20240823,171800,374199720,4895,4895,4895,4895,0
|
|
20240823,171700,374199720,4895,4895,4895,4895,0
|
|
20240823,171600,374199720,4895,4895,4895,4895,0
|
|
20240823,171500,374199720,4895,4895,4895,4895,0
|
|
20240823,171400,374199720,4895,4895,4895,4895,0
|
|
20240823,171300,374199720,4895,4895,4895,4895,389
|
|
20240823,171200,374199720,4895,4895,4895,4895,0
|
|
20240823,171100,374199720,4895,4895,4895,4895,0
|
|
20240823,171000,374199720,4895,4895,4895,4895,0
|
|
20240823,170900,374199720,4895,4895,4895,4895,0
|
|
20240823,170800,374199720,4895,4895,4895,4895,0
|
|
20240823,170700,374199720,4895,4895,4895,4895,0
|
|
20240823,170600,374199720,4895,4895,4895,4895,0
|
|
20240823,170500,374199720,4895,4895,4895,4895,0
|
|
20240823,170400,374199720,4895,4895,4895,4895,0
|
|
20240823,170300,374199720,4895,4895,4895,4895,0
|
|
20240823,170200,374199720,4895,4895,4895,4895,0
|
|
20240823,170100,374199720,4895,4895,4895,4895,0
|
|
20240823,170000,374199720,4895,4895,4895,4895,0
|
|
20240823,165900,374199720,4895,4895,4895,4895,0
|
|
20240823,165800,374199720,4895,4895,4895,4895,0
|
|
20240823,165700,374199720,4895,4895,4895,4895,0
|
|
20240823,165600,374199720,4895,4895,4895,4895,0
|
|
20240823,165500,374199720,4895,4895,4895,4895,0
|
|
20240823,165400,374199720,4895,4895,4895,4895,0
|
|
20240823,165300,374199720,4895,4895,4895,4895,0
|
|
20240823,165200,374199720,4895,4895,4895,4895,0
|
|
20240823,165100,374199720,4895,4895,4895,4895,0
|
|
20240823,165000,374199720,4895,4895,4895,4895,0
|
|
20240823,164900,374199720,4895,4895,4895,4895,0
|
|
20240823,164800,374199720,4895,4895,4895,4895,0
|
|
20240823,164700,374199720,4895,4895,4895,4895,0
|
|
20240823,164600,374199720,4895,4895,4895,4895,0
|
|
20240823,164500,374199720,4895,4895,4895,4895,0
|
|
20240823,164400,374199720,4895,4895,4895,4895,0
|
|
20240823,164300,374199720,4895,4895,4895,4895,389
|
|
20240823,164200,374199720,4895,4895,4895,4895,0
|
|
20240823,164100,374199720,4895,4895,4895,4895,0
|
|
20240823,164000,374199720,4895,4895,4895,4895,0
|
|
20240823,163900,374199720,4895,4895,4895,4895,0
|
|
20240823,163800,374199720,4895,4895,4895,4895,0
|
|
20240823,163700,374199720,4895,4895,4895,4895,0
|
|
20240823,163600,374199720,4895,4895,4895,4895,0
|
|
20240823,163500,374199720,4895,4895,4895,4895,0
|
|
20240823,163400,374199720,4895,4895,4895,4895,0
|
|
20240823,163300,374199720,4895,4895,4895,4895,0
|
|
20240823,163200,374199720,4895,4895,4895,4895,0
|
|
20240823,163100,374199720,4895,4895,4895,4895,0
|
|
20240823,163000,374199720,4895,4895,4895,4895,0
|
|
20240823,162900,374199720,4895,4895,4895,4895,0
|
|
20240823,162800,374199720,4895,4895,4895,4895,0
|
|
20240823,162700,374199720,4895,4895,4895,4895,0
|
|
20240823,162600,374199720,4895,4895,4895,4895,0
|
|
20240823,162500,374199720,4895,4895,4895,4895,0
|
|
20240823,162400,374199720,4895,4895,4895,4895,0
|
|
20240823,162300,374199720,4895,4895,4895,4895,0
|
|
20240823,162200,374199720,4895,4895,4895,4895,0
|
|
20240823,162100,374199720,4895,4895,4895,4895,0
|
|
20240823,162000,374199720,4895,4895,4895,4895,0
|
|
20240823,161900,374199720,4895,4895,4895,4895,0
|
|
20240823,161800,374199720,4895,4895,4895,4895,0
|
|
20240823,161700,374199720,4895,4895,4895,4895,0
|
|
20240823,161600,374199720,4895,4895,4895,4895,0
|
|
20240823,161500,374199720,4895,4895,4895,4895,0
|
|
20240823,161400,374199720,4895,4895,4895,4895,0
|
|
20240823,161300,374199720,4895,4895,4895,4895,389
|
|
20240823,161200,374199720,4895,4895,4895,4895,0
|
|
20240823,161100,374199720,4895,4895,4895,4895,0
|
|
20240823,161000,374199720,4895,4895,4895,4895,0
|
|
20240823,160900,374199720,4895,4895,4895,4895,0
|
|
20240823,160800,374199720,4895,4895,4895,4895,0
|
|
20240823,160700,374199720,4895,4895,4895,4895,0
|
|
20240823,160600,374199720,4895,4895,4895,4895,0
|
|
20240823,160500,374199720,4895,4895,4895,4895,0
|
|
20240823,160400,374199720,4895,4895,4895,4895,0
|
|
20240823,160300,374199720,4895,4895,4895,4895,0
|
|
20240823,160200,374199720,4895,4895,4895,4895,0
|
|
20240823,160100,374199720,4895,4895,4895,4895,0
|
|
20240823,160000,374199720,4895,4895,4895,4895,0
|
|
20240823,155900,374199720,4895,4895,4895,4895,0
|
|
20240823,155800,374199720,4895,4895,4895,4895,0
|
|
20240823,155700,374199720,4895,4895,4895,4895,0
|
|
20240823,155600,374199720,4895,4895,4895,4895,0
|
|
20240823,155500,374199720,4895,4895,4895,4895,0
|
|
20240823,155400,374199720,4895,4895,4895,4895,0
|
|
20240823,155300,374199720,4895,4895,4895,4895,0
|
|
20240823,155200,374199720,4895,4895,4895,4895,0
|
|
20240823,155100,374199720,4895,4895,4895,4895,0
|
|
20240823,155000,374199720,4895,4895,4895,4895,0
|
|
20240823,154900,374199720,4895,4895,4895,4895,0
|
|
20240823,154800,374199720,4895,4895,4895,4895,0
|
|
20240823,154700,374199720,4895,4895,4895,4895,0
|
|
20240823,154600,374199720,4895,4895,4895,4895,0
|
|
20240823,154500,374199720,4895,4895,4895,4895,0
|
|
20240823,154400,374199720,4895,4895,4895,4895,0
|
|
20240823,154300,374199720,4895,4895,4895,4895,389
|
|
20240823,154200,374199720,4895,4895,4895,4895,0
|
|
20240823,154100,374199720,4895,4895,4895,4895,0
|
|
20240823,154000,374199720,4895,4895,4895,4895,0
|
|
20240823,153900,374199720,4895,4895,4895,4895,0
|
|
20240823,153800,374199720,4895,4895,4895,4895,0
|
|
20240823,153700,374199720,4895,4895,4895,4895,0
|
|
20240823,153600,374199720,4895,4895,4895,4895,0
|
|
20240823,153500,374199720,4895,4895,4895,4895,0
|
|
20240823,153400,374199720,4895,4895,4895,4895,0
|
|
20240823,153300,374199720,4895,4895,4895,4895,0
|
|
20240823,153200,374199720,4895,4895,4895,4895,0
|
|
20240823,153100,374199720,4895,4895,4895,4895,0
|
|
20240823,153000,374199720,4895,4895,4895,4895,389
|
|
20240823,152900,372295565,4920,4920,4920,4920,0
|
|
20240823,152800,372295565,4920,4920,4920,4920,0
|
|
20240823,152700,372295565,4920,4920,4920,4920,0
|
|
20240823,152600,372295565,4920,4920,4920,4920,0
|
|
20240823,152500,372295565,4920,4920,4920,4920,0
|
|
20240823,152400,372295565,4920,4920,4920,4920,0
|
|
20240823,152300,372295565,4920,4920,4920,4920,0
|
|
20240823,152200,372295565,4920,4920,4920,4920,0
|
|
20240823,152100,372295565,4920,4920,4920,4920,0
|
|
20240823,152000,372295565,4920,4920,4920,4920,0
|
|
20240823,151900,372295565,4920,4915,4920,4915,13
|
|
20240823,151800,372231610,4890,4890,4890,4890,0
|
|
20240823,151700,372231610,4890,4890,4890,4890,0
|
|
20240823,151600,372231610,4890,4890,4890,4890,0
|
|
20240823,151500,372231610,4890,4900,4900,4890,7139
|
|
20240823,151400,337303255,4900,4905,4905,4900,5628
|
|
20240823,151300,309712915,4910,4915,4915,4910,4733
|
|
20240823,151200,286463545,4930,4930,4930,4930,0
|
|
20240823,151100,286463545,4930,4930,4930,4930,0
|
|
20240823,151000,286463545,4930,4915,4930,4915,396
|
|
20240823,150900,284513390,4930,4930,4930,4930,0
|
|
20240823,150800,284513390,4930,4930,4930,4930,0
|
|
20240823,150700,284513390,4930,4920,4930,4920,59
|
|
20240823,150600,284222820,4920,4920,4920,4920,1
|
|
20240823,150500,284217900,4930,4930,4930,4930,0
|
|
20240823,150400,284217900,4930,4925,4930,4925,217
|
|
20240823,150300,283148100,4930,4930,4930,4930,0
|
|
20240823,150200,283148100,4930,4930,4930,4930,0
|
|
20240823,150100,283148100,4930,4930,4930,4930,0
|
|
20240823,150000,283148100,4930,4925,4930,4925,74
|
|
20240823,145900,282783420,4925,4925,4925,4925,0
|
|
20240823,145800,282783420,4925,4925,4925,4925,1
|
|
20240823,145700,282778495,4930,4930,4930,4930,1
|
|
20240823,145600,282773565,4930,4930,4930,4930,1
|
|
20240823,145500,282768635,4930,4930,4930,4930,0
|
|
20240823,145400,282768635,4930,4930,4930,4930,0
|
|
20240823,145300,282768635,4930,4930,4930,4930,0
|
|
20240823,145200,282768635,4930,4930,4930,4930,0
|
|
20240823,145100,282768635,4930,4930,4930,4930,0
|
|
20240823,145000,282768635,4930,4930,4930,4930,152
|
|
20240823,144900,282019275,4915,4915,4915,4915,0
|
|
20240823,144800,282019275,4915,4915,4915,4915,0
|
|
20240823,144700,282019275,4915,4915,4915,4915,0
|
|
20240823,144600,282019275,4915,4915,4915,4915,0
|
|
20240823,144500,282019275,4915,4915,4915,4915,0
|
|
20240823,144400,282019275,4915,4920,4920,4915,2076
|
|
20240823,144300,271805720,4910,4910,4910,4910,0
|
|
20240823,144200,271805720,4910,4910,4910,4910,0
|
|
20240823,144100,271805720,4910,4910,4910,4910,0
|
|
20240823,144000,271805720,4910,4910,4910,4910,0
|
|
20240823,143900,271805720,4910,4910,4910,4910,20
|
|
20240823,143800,271707520,4905,4905,4905,4905,0
|
|
20240823,143700,271707520,4905,4905,4905,4905,0
|
|
20240823,143600,271707520,4905,4905,4905,4905,0
|
|
20240823,143500,271707520,4905,4915,4915,4905,7083
|
|
20240823,143400,236951780,4915,4915,4915,4915,20
|
|
20240823,143300,236853480,4930,4930,4930,4930,0
|
|
20240823,143200,236853480,4930,4930,4930,4930,0
|
|
20240823,143100,236853480,4930,4925,4930,4925,204
|
|
20240823,143000,235847805,4930,4930,4930,4930,0
|
|
20240823,142900,235847805,4930,4930,4930,4930,0
|
|
20240823,142800,235847805,4930,4930,4930,4930,0
|
|
20240823,142700,235847805,4930,4930,4930,4930,0
|
|
20240823,142600,235847805,4930,4930,4930,4930,0
|
|
20240823,142500,235847805,4930,4930,4930,4930,0
|
|
20240823,142400,235847805,4930,4930,4930,4930,1
|
|
20240823,142300,235842875,4915,4920,4920,4915,2500
|
|
20240823,142200,223555280,4930,4930,4930,4930,0
|
|
20240823,142100,223555280,4930,4930,4930,4930,197
|
|
20240823,142000,222584070,4905,4905,4905,4905,0
|
|
20240823,141900,222584070,4905,4925,4925,4905,380
|
|
20240823,141800,220720010,4930,4930,4930,4930,0
|
|
20240823,141700,220720010,4930,4930,4930,4930,0
|
|
20240823,141600,220720010,4930,4930,4930,4930,1
|
|
20240823,141500,220715080,4930,4930,4930,4930,0
|
|
20240823,141400,220715080,4930,4930,4930,4930,0
|
|
20240823,141300,220715080,4930,4930,4930,4930,0
|
|
20240823,141200,220715080,4930,4930,4930,4930,0
|
|
20240823,141100,220715080,4930,4925,4930,4925,182
|
|
20240823,141000,219817845,4925,4925,4925,4925,0
|
|
20240823,140900,219817845,4925,4925,4925,4925,0
|
|
20240823,140800,219817845,4925,4925,4925,4925,0
|
|
20240823,140700,219817845,4925,4925,4925,4925,0
|
|
20240823,140600,219817845,4925,4925,4925,4925,16
|
|
20240823,140500,219739045,4925,4925,4925,4925,0
|
|
20240823,140400,219739045,4925,4925,4925,4925,0
|
|
20240823,140300,219739045,4925,4925,4925,4925,0
|
|
20240823,140200,219739045,4925,4925,4925,4925,0
|
|
20240823,140100,219739045,4925,4925,4925,4925,7
|
|
20240823,140000,219704570,4920,4920,4920,4920,0
|
|
20240823,135900,219704570,4920,4925,4930,4920,264
|
|
20240823,135800,218404415,4925,4925,4925,4925,0
|
|
20240823,135700,218404415,4925,4925,4925,4925,0
|
|
20240823,135600,218404415,4925,4925,4925,4925,0
|
|
20240823,135500,218404415,4925,4925,4925,4925,0
|
|
20240823,135400,218404415,4925,4925,4925,4925,1
|
|
20240823,135300,218399490,4905,4905,4905,4905,0
|
|
20240823,135200,218399490,4905,4905,4905,4905,420
|
|
20240823,135100,216339390,4930,4930,4930,4910,417
|
|
20240823,135000,214291765,4930,4930,4930,4930,0
|
|
20240823,134900,214291765,4930,4930,4930,4930,0
|
|
20240823,134800,214291765,4930,4930,4930,4930,0
|
|
20240823,134700,214291765,4930,4930,4930,4930,0
|
|
20240823,134600,214291765,4930,4930,4930,4930,137
|
|
20240823,134500,213616355,4925,4915,4925,4905,1374
|
|
20240823,134400,206866940,4925,4925,4925,4925,0
|
|
20240823,134300,206866940,4925,4925,4925,4925,8
|
|
20240823,134200,206827540,4930,4930,4930,4930,0
|
|
20240823,134100,206827540,4930,4930,4930,4930,8
|
|
20240823,134000,206788100,4930,4930,4930,4930,0
|
|
20240823,133900,206788100,4930,4930,4930,4930,0
|
|
20240823,133800,206788100,4930,4930,4930,4930,0
|
|
20240823,133700,206788100,4930,4930,4930,4930,0
|
|
20240823,133600,206788100,4930,4930,4930,4930,0
|
|
20240823,133500,206788100,4930,4930,4930,4930,0
|
|
20240823,133400,206788100,4930,4930,4930,4930,0
|
|
20240823,133300,206788100,4930,4930,4930,4930,190
|
|
20240823,133200,205851400,4930,4930,4930,4930,0
|
|
20240823,133100,205851400,4930,4930,4930,4930,0
|
|
20240823,133000,205851400,4930,4910,4930,4910,1467
|
|
20240823,132900,198648410,4935,4935,4935,4935,0
|
|
20240823,132800,198648410,4935,4935,4935,4935,0
|
|
20240823,132700,198648410,4935,4935,4935,4935,0
|
|
20240823,132600,198648410,4935,4910,4935,4910,411
|
|
20240823,132500,196630375,4910,4935,4935,4910,586
|
|
20240823,132400,193748945,4935,4935,4935,4935,1
|
|
20240823,132300,193744010,4935,4935,4935,4935,1
|
|
20240823,132200,193739075,4935,4935,4935,4935,0
|
|
20240823,132100,193739075,4935,4935,4935,4935,9
|
|
20240823,132000,193694660,4935,4935,4935,4935,0
|
|
20240823,131900,193694660,4935,4935,4935,4935,0
|
|
20240823,131800,193694660,4935,4935,4935,4935,368
|
|
20240823,131700,191878580,4915,4920,4920,4915,8838
|
|
20240823,131600,148439035,4925,4925,4925,4925,6
|
|
20240823,131500,148409485,4935,4935,4935,4935,0
|
|
20240823,131400,148409485,4935,4935,4935,4935,56
|
|
20240823,131300,148133125,4925,4920,4925,4920,715
|
|
20240823,131200,144612365,4925,4935,4935,4925,522
|
|
20240823,131100,142041505,4940,4925,4940,4925,666
|
|
20240823,131000,138753260,4925,4925,4925,4925,1797
|
|
20240823,130900,129903035,4925,4925,4925,4925,0
|
|
20240823,130800,129903035,4925,4925,4925,4925,6
|
|
20240823,130700,129873485,4925,4910,4925,4910,77
|
|
20240823,130600,129494665,4925,4925,4925,4925,0
|
|
20240823,130500,129494665,4925,4925,4925,4925,0
|
|
20240823,130400,129494665,4925,4925,4925,4925,0
|
|
20240823,130300,129494665,4925,4920,4925,4905,956
|
|
20240823,130200,124801565,4925,4925,4925,4925,1
|
|
20240823,130100,124796640,4925,4925,4925,4925,8
|
|
20240823,130000,124757240,4925,4925,4925,4925,0
|
|
20240823,125900,124757240,4925,4925,4925,4925,0
|
|
20240823,125800,124757240,4925,4925,4925,4925,0
|
|
20240823,125700,124757240,4925,4925,4925,4925,0
|
|
20240823,125600,124757240,4925,4925,4925,4925,1
|
|
20240823,125500,124752315,4925,4910,4925,4910,1117
|
|
20240823,125400,119267785,4925,4925,4925,4925,0
|
|
20240823,125300,119267785,4925,4925,4925,4910,438
|
|
20240823,125200,117116935,4910,4920,4920,4910,452
|
|
20240823,125100,114897150,4915,4915,4915,4915,0
|
|
20240823,125000,114897150,4915,4915,4915,4915,0
|
|
20240823,124900,114897150,4915,4915,4915,4915,0
|
|
20240823,124800,114897150,4915,4915,4915,4915,0
|
|
20240823,124700,114897150,4915,4915,4915,4915,0
|
|
20240823,124600,114897150,4915,4915,4915,4915,0
|
|
20240823,124500,114897150,4915,4915,4915,4915,0
|
|
20240823,124400,114897150,4915,4915,4915,4915,0
|
|
20240823,124300,114897150,4915,4915,4915,4915,3
|
|
20240823,124200,114882405,4935,4935,4935,4935,2
|
|
20240823,124100,114872535,4935,4935,4935,4935,7
|
|
20240823,124000,114837990,4935,4935,4935,4935,1
|
|
20240823,123900,114833055,4940,4940,4940,4940,0
|
|
20240823,123800,114833055,4940,4940,4940,4940,0
|
|
20240823,123700,114833055,4940,4940,4940,4940,0
|
|
20240823,123600,114833055,4940,4940,4940,4940,0
|
|
20240823,123500,114833055,4940,4940,4940,4940,0
|
|
20240823,123400,114833055,4940,4940,4940,4940,0
|
|
20240823,123300,114833055,4940,4940,4940,4930,23
|
|
20240823,123200,114719445,4940,4935,4940,4935,101
|
|
20240823,123100,114220790,4935,4930,4935,4910,8614
|
|
20240823,123000,71879325,4930,4930,4930,4930,0
|
|
20240823,122900,71879325,4930,4930,4930,4930,0
|
|
20240823,122800,71879325,4930,4930,4930,4930,0
|
|
20240823,122700,71879325,4930,4930,4930,4930,0
|
|
20240823,122600,71879325,4930,4930,4930,4930,0
|
|
20240823,122500,71879325,4930,4930,4930,4930,20
|
|
20240823,122400,71780725,4930,4930,4930,4930,9
|
|
20240823,122300,71736355,4930,4915,4930,4915,766
|
|
20240823,122200,67969365,4930,4925,4930,4915,517
|
|
20240823,122100,65427655,4930,4930,4930,4930,138
|
|
20240823,122000,64747315,4930,4930,4930,4930,3
|
|
20240823,121900,64732525,4930,4930,4930,4930,28
|
|
20240823,121800,64594485,4915,4925,4925,4915,830
|
|
20240823,121700,60512930,4930,4930,4930,4930,0
|
|
20240823,121600,60512930,4930,4930,4930,4925,9
|
|
20240823,121500,60468570,4930,4930,4930,4930,0
|
|
20240823,121400,60468570,4930,4930,4930,4930,0
|
|
20240823,121300,60468570,4930,4925,4930,4925,18
|
|
20240823,121200,60379840,4925,4925,4925,4925,0
|
|
20240823,121100,60379840,4925,4925,4925,4925,1
|
|
20240823,121000,60374915,4925,4925,4925,4925,0
|
|
20240823,120900,60374915,4925,4925,4925,4925,18
|
|
20240823,120800,60286265,4925,4925,4925,4925,1
|
|
20240823,120700,60281340,4930,4930,4930,4930,0
|
|
20240823,120600,60281340,4930,4930,4930,4930,0
|
|
20240823,120500,60281340,4930,4930,4930,4930,0
|
|
20240823,120400,60281340,4930,4930,4930,4930,0
|
|
20240823,120300,60281340,4930,4930,4930,4930,0
|
|
20240823,120200,60281340,4930,4930,4930,4930,0
|
|
20240823,120100,60281340,4930,4930,4930,4930,8
|
|
20240823,120000,60241900,4930,4930,4930,4930,15
|
|
20240823,115900,60167950,4930,4930,4930,4930,0
|
|
20240823,115800,60167950,4930,4930,4930,4930,0
|
|
20240823,115700,60167950,4930,4930,4930,4930,0
|
|
20240823,115600,60167950,4930,4930,4930,4930,0
|
|
20240823,115500,60167950,4930,4925,4930,4915,903
|
|
20240823,115400,55728340,4925,4925,4925,4925,0
|
|
20240823,115300,55728340,4925,4925,4925,4925,0
|
|
20240823,115200,55728340,4925,4925,4925,4925,0
|
|
20240823,115100,55728340,4925,4930,4930,4925,8
|
|
20240823,115000,55688905,4930,4930,4930,4930,1
|
|
20240823,114900,55683975,4930,4930,4930,4930,0
|
|
20240823,114800,55683975,4930,4930,4930,4930,0
|
|
20240823,114700,55683975,4930,4930,4930,4930,0
|
|
20240823,114600,55683975,4930,4930,4930,4930,0
|
|
20240823,114500,55683975,4930,4930,4930,4930,0
|
|
20240823,114400,55683975,4930,4930,4930,4930,0
|
|
20240823,114300,55683975,4930,4930,4930,4930,2
|
|
20240823,114200,55674115,4930,4930,4930,4930,0
|
|
20240823,114100,55674115,4930,4930,4930,4930,1
|
|
20240823,114000,55669185,4925,4925,4925,4925,0
|
|
20240823,113900,55669185,4925,4925,4925,4925,0
|
|
20240823,113800,55669185,4925,4925,4925,4925,0
|
|
20240823,113700,55669185,4925,4925,4925,4925,0
|
|
20240823,113600,55669185,4925,4925,4925,4925,0
|
|
20240823,113500,55669185,4925,4925,4925,4925,0
|
|
20240823,113400,55669185,4925,4925,4925,4925,0
|
|
20240823,113300,55669185,4925,4925,4925,4925,0
|
|
20240823,113200,55669185,4925,4925,4925,4925,0
|
|
20240823,113100,55669185,4925,4925,4925,4925,6
|
|
20240823,113000,55639635,4925,4925,4925,4925,5
|
|
20240823,112900,55615010,4925,4925,4925,4925,0
|
|
20240823,112800,55615010,4925,4925,4925,4925,0
|
|
20240823,112700,55615010,4925,4925,4925,4925,0
|
|
20240823,112600,55615010,4925,4925,4925,4925,0
|
|
20240823,112500,55615010,4925,4925,4925,4925,10
|
|
20240823,112400,55565760,4925,4925,4925,4925,4
|
|
20240823,112300,55546060,4930,4930,4930,4930,0
|
|
20240823,112200,55546060,4930,4930,4930,4930,0
|
|
20240823,112100,55546060,4930,4930,4930,4930,118
|
|
20240823,112000,54964320,4915,4915,4915,4915,410
|
|
20240823,111900,52949170,4920,4925,4925,4920,420
|
|
20240823,111800,50882560,4925,4925,4925,4925,0
|
|
20240823,111700,50882560,4925,4925,4925,4925,9
|
|
20240823,111600,50838235,4930,4930,4930,4930,18
|
|
20240823,111500,50749495,4930,4930,4930,4930,0
|
|
20240823,111400,50749495,4930,4930,4930,4925,15
|
|
20240823,111300,50675555,4930,4930,4930,4930,8
|
|
20240823,111200,50636115,4930,4930,4930,4930,3
|
|
20240823,111100,50621325,4930,4930,4930,4930,8
|
|
20240823,111000,50581885,4930,4930,4930,4930,2
|
|
20240823,110900,50572025,4925,4920,4925,4920,24
|
|
20240823,110800,50453875,4925,4925,4925,4925,7
|
|
20240823,110700,50419400,4930,4930,4930,4930,0
|
|
20240823,110600,50419400,4930,4930,4930,4930,2
|
|
20240823,110500,50409540,4930,4930,4930,4930,0
|
|
20240823,110400,50409540,4930,4930,4930,4930,88
|
|
20240823,110300,49975700,4930,4930,4930,4930,140
|
|
20240823,110200,49285500,4930,4930,4930,4930,1
|
|
20240823,110100,49280570,4935,4930,4935,4930,118
|
|
20240823,110000,48698425,4915,4915,4915,4915,0
|
|
20240823,105900,48698425,4915,4915,4915,4915,0
|
|
20240823,105800,48698425,4915,4915,4915,4915,0
|
|
20240823,105700,48698425,4915,4915,4915,4915,0
|
|
20240823,105600,48698425,4915,4915,4915,4915,0
|
|
20240823,105500,48698425,4915,4915,4915,4915,2
|
|
20240823,105400,48688595,4915,4915,4915,4915,0
|
|
20240823,105300,48688595,4915,4915,4915,4915,0
|
|
20240823,105200,48688595,4915,4915,4915,4915,0
|
|
20240823,105100,48688595,4915,4920,4920,4915,410
|
|
20240823,105000,46673380,4915,4930,4930,4915,420
|
|
20240823,104900,44606575,4930,4930,4930,4930,0
|
|
20240823,104800,44606575,4930,4930,4930,4930,7
|
|
20240823,104700,44572065,4930,4930,4930,4930,48
|
|
20240823,104600,44335425,4930,4930,4930,4930,0
|
|
20240823,104500,44335425,4930,4930,4930,4930,0
|
|
20240823,104400,44335425,4930,4930,4930,4930,10
|
|
20240823,104300,44286125,4930,4930,4930,4930,0
|
|
20240823,104200,44286125,4930,4930,4930,4930,0
|
|
20240823,104100,44286125,4930,4930,4930,4930,6
|
|
20240823,104000,44256545,4930,4930,4930,4930,4
|
|
20240823,103900,44236825,4930,4930,4930,4930,0
|
|
20240823,103800,44236825,4930,4930,4930,4930,0
|
|
20240823,103700,44236825,4930,4930,4930,4930,0
|
|
20240823,103600,44236825,4930,4930,4930,4930,0
|
|
20240823,103500,44236825,4930,4930,4930,4930,0
|
|
20240823,103400,44236825,4930,4930,4930,4930,0
|
|
20240823,103300,44236825,4930,4930,4930,4930,0
|
|
20240823,103200,44236825,4930,4930,4930,4930,10
|
|
20240823,103100,44187525,4935,4935,4935,4935,75
|
|
20240823,103000,43817400,4935,4935,4935,4935,63
|
|
20240823,102900,43506495,4935,4935,4935,4935,5
|
|
20240823,102800,43481820,4935,4925,4935,4915,421
|
|
20240823,102700,41412375,4935,4935,4935,4935,0
|
|
20240823,102600,41412375,4935,4935,4935,4935,5
|
|
20240823,102500,41387700,4935,4925,4935,4925,100
|
|
20240823,102400,40894470,4935,4935,4935,4935,0
|
|
20240823,102300,40894470,4935,4935,4935,4935,5
|
|
20240823,102200,40869795,4935,4930,4935,4930,183
|
|
20240823,102100,39966695,4930,4925,4930,4925,1602
|
|
20240823,102000,32070335,4915,4915,4915,4915,535
|
|
20240823,101900,29440810,4930,4930,4930,4930,0
|
|
20240823,101800,29440810,4930,4930,4930,4930,0
|
|
20240823,101700,29440810,4930,4930,4930,4930,0
|
|
20240823,101600,29440810,4930,4930,4930,4930,27
|
|
20240823,101500,29307700,4930,4930,4930,4930,0
|
|
20240823,101400,29307700,4930,4930,4930,4930,2
|
|
20240823,101300,29297840,4930,4930,4930,4930,6
|
|
20240823,101200,29268260,4915,4930,4930,4915,6
|
|
20240823,101100,29238725,4925,4925,4925,4925,8
|
|
20240823,101000,29199325,4930,4930,4930,4930,0
|
|
20240823,100900,29199325,4930,4930,4930,4930,0
|
|
20240823,100800,29199325,4930,4930,4930,4930,0
|
|
20240823,100700,29199325,4930,4930,4930,4930,3
|
|
20240823,100600,29184535,4930,4930,4930,4930,0
|
|
20240823,100500,29184535,4930,4930,4930,4930,4
|
|
20240823,100400,29164815,4930,4930,4930,4930,10
|
|
20240823,100300,29115515,4930,4930,4930,4930,3
|
|
20240823,100200,29100725,4930,4930,4930,4930,19
|
|
20240823,100100,29007055,4925,4925,4930,4925,16
|
|
20240823,100000,28928220,4930,4930,4930,4930,1
|
|
20240823,095900,28923290,4925,4930,4930,4925,61
|
|
20240823,095800,28622565,4930,4930,4930,4930,117
|
|
20240823,095700,28045755,4930,4930,4930,4930,0
|
|
20240823,095600,28045755,4930,4930,4930,4930,0
|
|
20240823,095500,28045755,4930,4930,4930,4930,3
|
|
20240823,095400,28030965,4915,4915,4915,4915,20
|
|
20240823,095300,27932665,4935,4915,4935,4915,489
|
|
20240823,095200,25527650,4935,4920,4935,4915,431
|
|
20240823,095100,23408165,4935,4925,4935,4925,71
|
|
20240823,095000,23057970,4925,4925,4925,4925,309
|
|
20240823,094900,21536145,4925,4925,4925,4925,251
|
|
20240823,094800,20299970,4935,4935,4935,4935,0
|
|
20240823,094700,20299970,4935,4935,4935,4935,3
|
|
20240823,094600,20285165,4935,4935,4935,4935,3
|
|
20240823,094500,20270360,4935,4935,4935,4935,0
|
|
20240823,094400,20270360,4935,4935,4935,4935,6
|
|
20240823,094300,20240750,4940,4940,4940,4940,0
|
|
20240823,094200,20240750,4940,4935,4940,4935,602
|
|
20240823,094100,17269385,4930,4930,4935,4930,12
|
|
20240823,094000,17210210,4935,4935,4935,4935,0
|
|
20240823,093900,17210210,4935,4935,4935,4935,26
|
|
20240823,093800,17081900,4935,4925,4935,4925,102
|
|
20240823,093700,16579530,4935,4925,4935,4925,320
|
|
20240823,093600,15002955,4925,4925,4925,4925,0
|
|
20240823,093500,15002955,4925,4925,4925,4925,0
|
|
20240823,093400,15002955,4925,4925,4925,4925,8
|
|
20240823,093300,14963555,4930,4930,4930,4930,0
|
|
20240823,093200,14963555,4930,4930,4930,4930,0
|
|
20240823,093100,14963555,4930,4930,4930,4930,1
|
|
20240823,093000,14958625,4935,4935,4935,4935,0
|
|
20240823,092900,14958625,4935,4935,4935,4935,0
|
|
20240823,092800,14958625,4935,4935,4935,4935,0
|
|
20240823,092700,14958625,4935,4935,4935,4935,7
|
|
20240823,092600,14924080,4940,4940,4940,4940,6
|
|
20240823,092500,14894440,4940,4940,4940,4940,99
|
|
20240823,092400,14405380,4915,4915,4915,4915,410
|
|
20240823,092300,12390230,4940,4930,4940,4920,431
|
|
20240823,092200,10269215,4935,4935,4935,4935,0
|
|
20240823,092100,10269215,4935,4935,4935,4935,9
|
|
20240823,092000,10224800,4940,4940,4940,4940,0
|
|
20240823,091900,10224800,4940,4940,4940,4940,0
|
|
20240823,091800,10224800,4940,4940,4940,4940,45
|
|
20240823,091700,10002500,4940,4940,4940,4940,10
|
|
20240823,091600,9953100,4930,4930,4940,4930,336
|
|
20240823,091500,8296510,4945,4945,4945,4945,0
|
|
20240823,091400,8296510,4945,4945,4950,4945,57
|
|
20240823,091300,8014380,4950,4950,4950,4950,0
|
|
20240823,091200,8014380,4950,4945,4950,4940,25
|
|
20240823,091100,7890650,4925,4945,4945,4925,417
|
|
20240823,091000,5836785,4950,4950,4950,4950,2
|
|
20240823,090900,5826885,4940,4940,4940,4940,0
|
|
20240823,090800,5826885,4940,4940,4940,4940,106
|
|
20240823,090700,5303245,4930,4930,4930,4930,15
|
|
20240823,090600,5229295,4930,4930,4930,4930,224
|
|
20240823,090500,4124975,4910,4910,4910,4910,0
|
|
20240823,090400,4124975,4910,4910,4910,4910,0
|
|
20240823,090300,4124975,4910,4910,4910,4910,3
|
|
20240823,090200,4110245,4910,4925,4925,4910,420
|
|
20240823,090100,2047865,4925,4925,4925,4925,0
|
|
20240823,090000,2047865,4925,4915,4925,4915,416
|