646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,194300,236719725,4915,4915,4915,4915,684
|
|
20240827,194200,236719725,4915,4915,4915,4915,0
|
|
20240827,194100,236719725,4915,4915,4915,4915,0
|
|
20240827,194000,236719725,4915,4915,4915,4915,0
|
|
20240827,193900,236719725,4915,4915,4915,4915,0
|
|
20240827,193800,236719725,4915,4915,4915,4915,0
|
|
20240827,193700,236719725,4915,4915,4915,4915,0
|
|
20240827,193600,236719725,4915,4915,4915,4915,0
|
|
20240827,193500,236719725,4915,4915,4915,4915,0
|
|
20240827,193400,236719725,4915,4915,4915,4915,0
|
|
20240827,193300,236719725,4915,4915,4915,4915,0
|
|
20240827,193200,236719725,4915,4915,4915,4915,0
|
|
20240827,193100,236719725,4915,4915,4915,4915,0
|
|
20240827,193000,236719725,4915,4915,4915,4915,0
|
|
20240827,192900,236719725,4915,4915,4915,4915,0
|
|
20240827,192800,236719725,4915,4915,4915,4915,0
|
|
20240827,192700,236719725,4915,4915,4915,4915,0
|
|
20240827,192600,236719725,4915,4915,4915,4915,0
|
|
20240827,192500,236719725,4915,4915,4915,4915,0
|
|
20240827,192400,236719725,4915,4915,4915,4915,0
|
|
20240827,192300,236719725,4915,4915,4915,4915,0
|
|
20240827,192200,236719725,4915,4915,4915,4915,0
|
|
20240827,192100,236719725,4915,4915,4915,4915,0
|
|
20240827,192000,236719725,4915,4915,4915,4915,0
|
|
20240827,191900,236719725,4915,4915,4915,4915,0
|
|
20240827,191800,236719725,4915,4915,4915,4915,0
|
|
20240827,191700,236719725,4915,4915,4915,4915,0
|
|
20240827,191600,236719725,4915,4915,4915,4915,0
|
|
20240827,191500,236719725,4915,4915,4915,4915,0
|
|
20240827,191400,236719725,4915,4915,4915,4915,0
|
|
20240827,191300,236719725,4915,4915,4915,4915,684
|
|
20240827,191200,236719725,4915,4915,4915,4915,0
|
|
20240827,191100,236719725,4915,4915,4915,4915,0
|
|
20240827,191000,236719725,4915,4915,4915,4915,0
|
|
20240827,190900,236719725,4915,4915,4915,4915,0
|
|
20240827,190800,236719725,4915,4915,4915,4915,0
|
|
20240827,190700,236719725,4915,4915,4915,4915,0
|
|
20240827,190600,236719725,4915,4915,4915,4915,0
|
|
20240827,190500,236719725,4915,4915,4915,4915,0
|
|
20240827,190400,236719725,4915,4915,4915,4915,0
|
|
20240827,190300,236719725,4915,4915,4915,4915,0
|
|
20240827,190200,236719725,4915,4915,4915,4915,0
|
|
20240827,190100,236719725,4915,4915,4915,4915,0
|
|
20240827,190000,236719725,4915,4915,4915,4915,0
|
|
20240827,185900,236719725,4915,4915,4915,4915,0
|
|
20240827,185800,236719725,4915,4915,4915,4915,0
|
|
20240827,185700,236719725,4915,4915,4915,4915,0
|
|
20240827,185600,236719725,4915,4915,4915,4915,0
|
|
20240827,185500,236719725,4915,4915,4915,4915,0
|
|
20240827,185400,236719725,4915,4915,4915,4915,0
|
|
20240827,185300,236719725,4915,4915,4915,4915,0
|
|
20240827,185200,236719725,4915,4915,4915,4915,0
|
|
20240827,185100,236719725,4915,4915,4915,4915,0
|
|
20240827,185000,236719725,4915,4915,4915,4915,0
|
|
20240827,184900,236719725,4915,4915,4915,4915,0
|
|
20240827,184800,236719725,4915,4915,4915,4915,0
|
|
20240827,184700,236719725,4915,4915,4915,4915,0
|
|
20240827,184600,236719725,4915,4915,4915,4915,0
|
|
20240827,184500,236719725,4915,4915,4915,4915,0
|
|
20240827,184400,236719725,4915,4915,4915,4915,0
|
|
20240827,184300,236719725,4915,4915,4915,4915,684
|
|
20240827,184200,236719725,4915,4915,4915,4915,0
|
|
20240827,184100,236719725,4915,4915,4915,4915,0
|
|
20240827,184000,236719725,4915,4915,4915,4915,0
|
|
20240827,183900,236719725,4915,4915,4915,4915,0
|
|
20240827,183800,236719725,4915,4915,4915,4915,0
|
|
20240827,183700,236719725,4915,4915,4915,4915,0
|
|
20240827,183600,236719725,4915,4915,4915,4915,0
|
|
20240827,183500,236719725,4915,4915,4915,4915,0
|
|
20240827,183400,236719725,4915,4915,4915,4915,0
|
|
20240827,183300,236719725,4915,4915,4915,4915,0
|
|
20240827,183200,236719725,4915,4915,4915,4915,0
|
|
20240827,183100,236719725,4915,4915,4915,4915,0
|
|
20240827,183000,236719725,4915,4915,4915,4915,0
|
|
20240827,182900,236719725,4915,4915,4915,4915,0
|
|
20240827,182800,236719725,4915,4915,4915,4915,0
|
|
20240827,182700,236719725,4915,4915,4915,4915,0
|
|
20240827,182600,236719725,4915,4915,4915,4915,0
|
|
20240827,182500,236719725,4915,4915,4915,4915,0
|
|
20240827,182400,236719725,4915,4915,4915,4915,0
|
|
20240827,182300,236719725,4915,4915,4915,4915,0
|
|
20240827,182200,236719725,4915,4915,4915,4915,0
|
|
20240827,182100,236719725,4915,4915,4915,4915,0
|
|
20240827,182000,236719725,4915,4915,4915,4915,0
|
|
20240827,181900,236719725,4915,4915,4915,4915,0
|
|
20240827,181800,236719725,4915,4915,4915,4915,0
|
|
20240827,181700,236719725,4915,4915,4915,4915,0
|
|
20240827,181600,236719725,4915,4915,4915,4915,0
|
|
20240827,181500,236719725,4915,4915,4915,4915,0
|
|
20240827,181400,236719725,4915,4915,4915,4915,0
|
|
20240827,181300,236719725,4915,4915,4915,4915,684
|
|
20240827,181200,236719725,4915,4915,4915,4915,0
|
|
20240827,181100,236719725,4915,4915,4915,4915,0
|
|
20240827,181000,236719725,4915,4915,4915,4915,0
|
|
20240827,180900,236719725,4915,4915,4915,4915,0
|
|
20240827,180800,236719725,4915,4915,4915,4915,0
|
|
20240827,180700,236719725,4915,4915,4915,4915,0
|
|
20240827,180600,236719725,4915,4915,4915,4915,0
|
|
20240827,180500,236719725,4915,4915,4915,4915,0
|
|
20240827,180400,236719725,4915,4915,4915,4915,0
|
|
20240827,180300,236719725,4915,4915,4915,4915,0
|
|
20240827,180200,236719725,4915,4915,4915,4915,0
|
|
20240827,180100,236719725,4915,4915,4915,4915,0
|
|
20240827,180000,236719725,4915,4915,4915,4915,0
|
|
20240827,175900,236719725,4915,4915,4915,4915,0
|
|
20240827,175800,236719725,4915,4915,4915,4915,0
|
|
20240827,175700,236719725,4915,4915,4915,4915,0
|
|
20240827,175600,236719725,4915,4915,4915,4915,0
|
|
20240827,175500,236719725,4915,4915,4915,4915,0
|
|
20240827,175400,236719725,4915,4915,4915,4915,0
|
|
20240827,175300,236719725,4915,4915,4915,4915,0
|
|
20240827,175200,236719725,4915,4915,4915,4915,0
|
|
20240827,175100,236719725,4915,4915,4915,4915,0
|
|
20240827,175000,236719725,4915,4915,4915,4915,0
|
|
20240827,174900,236719725,4915,4915,4915,4915,0
|
|
20240827,174800,236719725,4915,4915,4915,4915,0
|
|
20240827,174700,236719725,4915,4915,4915,4915,0
|
|
20240827,174600,236719725,4915,4915,4915,4915,0
|
|
20240827,174500,236719725,4915,4915,4915,4915,0
|
|
20240827,174400,236719725,4915,4915,4915,4915,0
|
|
20240827,174300,236719725,4915,4915,4915,4915,684
|
|
20240827,174200,236719725,4915,4915,4915,4915,0
|
|
20240827,174100,236719725,4915,4915,4915,4915,0
|
|
20240827,174000,236719725,4915,4915,4915,4915,0
|
|
20240827,173900,236719725,4915,4915,4915,4915,0
|
|
20240827,173800,236719725,4915,4915,4915,4915,0
|
|
20240827,173700,236719725,4915,4915,4915,4915,0
|
|
20240827,173600,236719725,4915,4915,4915,4915,0
|
|
20240827,173500,236719725,4915,4915,4915,4915,0
|
|
20240827,173400,236719725,4915,4915,4915,4915,0
|
|
20240827,173300,236719725,4915,4915,4915,4915,0
|
|
20240827,173200,236719725,4915,4915,4915,4915,0
|
|
20240827,173100,236719725,4915,4915,4915,4915,0
|
|
20240827,173000,236719725,4915,4915,4915,4915,0
|
|
20240827,172900,236719725,4915,4915,4915,4915,0
|
|
20240827,172800,236719725,4915,4915,4915,4915,0
|
|
20240827,172700,236719725,4915,4915,4915,4915,0
|
|
20240827,172600,236719725,4915,4915,4915,4915,0
|
|
20240827,172500,236719725,4915,4915,4915,4915,0
|
|
20240827,172400,236719725,4915,4915,4915,4915,0
|
|
20240827,172300,236719725,4915,4915,4915,4915,0
|
|
20240827,172200,236719725,4915,4915,4915,4915,0
|
|
20240827,172100,236719725,4915,4915,4915,4915,0
|
|
20240827,172000,236719725,4915,4915,4915,4915,0
|
|
20240827,171900,236719725,4915,4915,4915,4915,0
|
|
20240827,171800,236719725,4915,4915,4915,4915,0
|
|
20240827,171700,236719725,4915,4915,4915,4915,0
|
|
20240827,171600,236719725,4915,4915,4915,4915,0
|
|
20240827,171500,236719725,4915,4915,4915,4915,0
|
|
20240827,171400,236719725,4915,4915,4915,4915,0
|
|
20240827,171300,236719725,4915,4915,4915,4915,684
|
|
20240827,171200,236719725,4915,4915,4915,4915,0
|
|
20240827,171100,236719725,4915,4915,4915,4915,0
|
|
20240827,171000,236719725,4915,4915,4915,4915,0
|
|
20240827,170900,236719725,4915,4915,4915,4915,0
|
|
20240827,170800,236719725,4915,4915,4915,4915,0
|
|
20240827,170700,236719725,4915,4915,4915,4915,0
|
|
20240827,170600,236719725,4915,4915,4915,4915,0
|
|
20240827,170500,236719725,4915,4915,4915,4915,0
|
|
20240827,170400,236719725,4915,4915,4915,4915,0
|
|
20240827,170300,236719725,4915,4915,4915,4915,0
|
|
20240827,170200,236719725,4915,4915,4915,4915,0
|
|
20240827,170100,236719725,4915,4915,4915,4915,0
|
|
20240827,170000,236719725,4915,4915,4915,4915,0
|
|
20240827,165900,236719725,4915,4915,4915,4915,0
|
|
20240827,165800,236719725,4915,4915,4915,4915,0
|
|
20240827,165700,236719725,4915,4915,4915,4915,0
|
|
20240827,165600,236719725,4915,4915,4915,4915,0
|
|
20240827,165500,236719725,4915,4915,4915,4915,0
|
|
20240827,165400,236719725,4915,4915,4915,4915,0
|
|
20240827,165300,236719725,4915,4915,4915,4915,0
|
|
20240827,165200,236719725,4915,4915,4915,4915,0
|
|
20240827,165100,236719725,4915,4915,4915,4915,0
|
|
20240827,165000,236719725,4915,4915,4915,4915,0
|
|
20240827,164900,236719725,4915,4915,4915,4915,0
|
|
20240827,164800,236719725,4915,4915,4915,4915,0
|
|
20240827,164700,236719725,4915,4915,4915,4915,0
|
|
20240827,164600,236719725,4915,4915,4915,4915,0
|
|
20240827,164500,236719725,4915,4915,4915,4915,0
|
|
20240827,164400,236719725,4915,4915,4915,4915,0
|
|
20240827,164300,236719725,4915,4915,4915,4915,684
|
|
20240827,164200,236719725,4915,4915,4915,4915,0
|
|
20240827,164100,236719725,4915,4915,4915,4915,0
|
|
20240827,164000,236719725,4915,4915,4915,4915,0
|
|
20240827,163900,236719725,4915,4915,4915,4915,0
|
|
20240827,163800,236719725,4915,4915,4915,4915,0
|
|
20240827,163700,236719725,4915,4915,4915,4915,0
|
|
20240827,163600,236719725,4915,4915,4915,4915,0
|
|
20240827,163500,236719725,4915,4915,4915,4915,0
|
|
20240827,163400,236719725,4915,4915,4915,4915,0
|
|
20240827,163300,236719725,4915,4915,4915,4915,0
|
|
20240827,163200,236719725,4915,4915,4915,4915,0
|
|
20240827,163100,236719725,4915,4915,4915,4915,0
|
|
20240827,163000,236719725,4915,4915,4915,4915,0
|
|
20240827,162900,236719725,4915,4915,4915,4915,0
|
|
20240827,162800,236719725,4915,4915,4915,4915,0
|
|
20240827,162700,236719725,4915,4915,4915,4915,0
|
|
20240827,162600,236719725,4915,4915,4915,4915,0
|
|
20240827,162500,236719725,4915,4915,4915,4915,0
|
|
20240827,162400,236719725,4915,4915,4915,4915,0
|
|
20240827,162300,236719725,4915,4915,4915,4915,0
|
|
20240827,162200,236719725,4915,4915,4915,4915,0
|
|
20240827,162100,236719725,4915,4915,4915,4915,0
|
|
20240827,162000,236719725,4915,4915,4915,4915,0
|
|
20240827,161900,236719725,4915,4915,4915,4915,0
|
|
20240827,161800,236719725,4915,4915,4915,4915,0
|
|
20240827,161700,236719725,4915,4915,4915,4915,0
|
|
20240827,161600,236719725,4915,4915,4915,4915,0
|
|
20240827,161500,236719725,4915,4915,4915,4915,0
|
|
20240827,161400,236719725,4915,4915,4915,4915,0
|
|
20240827,161300,236719725,4915,4915,4915,4915,684
|
|
20240827,161200,236719725,4915,4915,4915,4915,0
|
|
20240827,161100,236719725,4915,4915,4915,4915,0
|
|
20240827,161000,236719725,4915,4915,4915,4915,0
|
|
20240827,160900,236719725,4915,4915,4915,4915,0
|
|
20240827,160800,236719725,4915,4915,4915,4915,0
|
|
20240827,160700,236719725,4915,4915,4915,4915,0
|
|
20240827,160600,236719725,4915,4915,4915,4915,0
|
|
20240827,160500,236719725,4915,4915,4915,4915,0
|
|
20240827,160400,236719725,4915,4915,4915,4915,0
|
|
20240827,160300,236719725,4915,4915,4915,4915,0
|
|
20240827,160200,236719725,4915,4915,4915,4915,0
|
|
20240827,160100,236719725,4915,4915,4915,4915,0
|
|
20240827,160000,236719725,4915,4915,4915,4915,0
|
|
20240827,155900,236719725,4915,4915,4915,4915,0
|
|
20240827,155800,236719725,4915,4915,4915,4915,0
|
|
20240827,155700,236719725,4915,4915,4915,4915,0
|
|
20240827,155600,236719725,4915,4915,4915,4915,0
|
|
20240827,155500,236719725,4915,4915,4915,4915,0
|
|
20240827,155400,236719725,4915,4915,4915,4915,0
|
|
20240827,155300,236719725,4915,4915,4915,4915,0
|
|
20240827,155200,236719725,4915,4915,4915,4915,0
|
|
20240827,155100,236719725,4915,4915,4915,4915,0
|
|
20240827,155000,236719725,4915,4915,4915,4915,0
|
|
20240827,154900,236719725,4915,4915,4915,4915,0
|
|
20240827,154800,236719725,4915,4915,4915,4915,0
|
|
20240827,154700,236719725,4915,4915,4915,4915,0
|
|
20240827,154600,236719725,4915,4915,4915,4915,0
|
|
20240827,154500,236719725,4915,4915,4915,4915,0
|
|
20240827,154400,236719725,4915,4915,4915,4915,0
|
|
20240827,154300,236719725,4915,4915,4915,4915,684
|
|
20240827,154200,236719725,4915,4915,4915,4915,0
|
|
20240827,154100,236719725,4915,4915,4915,4915,0
|
|
20240827,154000,236719725,4915,4915,4915,4915,0
|
|
20240827,153900,236719725,4915,4915,4915,4915,0
|
|
20240827,153800,236719725,4915,4915,4915,4915,0
|
|
20240827,153700,236719725,4915,4915,4915,4915,0
|
|
20240827,153600,236719725,4915,4915,4915,4915,0
|
|
20240827,153500,236719725,4915,4915,4915,4915,0
|
|
20240827,153400,236719725,4915,4915,4915,4915,0
|
|
20240827,153300,236719725,4915,4915,4915,4915,0
|
|
20240827,153200,236719725,4915,4915,4915,4915,0
|
|
20240827,153100,236719725,4915,4915,4915,4915,0
|
|
20240827,153000,236719725,4915,4915,4915,4915,684
|
|
20240827,152900,233357865,4920,4920,4920,4920,0
|
|
20240827,152800,233357865,4920,4920,4920,4920,0
|
|
20240827,152700,233357865,4920,4920,4920,4920,0
|
|
20240827,152600,233357865,4920,4920,4920,4920,0
|
|
20240827,152500,233357865,4920,4920,4920,4920,0
|
|
20240827,152400,233357865,4920,4920,4920,4920,0
|
|
20240827,152300,233357865,4920,4920,4920,4920,0
|
|
20240827,152200,233357865,4920,4920,4920,4920,0
|
|
20240827,152100,233357865,4920,4920,4920,4920,0
|
|
20240827,152000,233357865,4920,4920,4920,4920,0
|
|
20240827,151900,233357865,4920,4925,4925,4920,2001
|
|
20240827,151800,223507940,4925,4925,4925,4925,10
|
|
20240827,151700,223458690,4930,4930,4930,4930,0
|
|
20240827,151600,223458690,4930,4930,4930,4930,0
|
|
20240827,151500,223458690,4930,4930,4930,4930,0
|
|
20240827,151400,223458690,4930,4930,4930,4930,2
|
|
20240827,151300,223448830,4930,4930,4930,4930,3
|
|
20240827,151200,223434040,4930,4930,4930,4930,0
|
|
20240827,151100,223434040,4930,4930,4930,4930,0
|
|
20240827,151000,223434040,4930,4930,4930,4930,362
|
|
20240827,150900,221649380,4935,4935,4935,4935,0
|
|
20240827,150800,221649380,4935,4935,4935,4935,0
|
|
20240827,150700,221649380,4935,4935,4935,4935,0
|
|
20240827,150600,221649380,4935,4930,4935,4930,1585
|
|
20240827,150500,213830580,4930,4930,4930,4930,0
|
|
20240827,150400,213830580,4930,4930,4930,4930,0
|
|
20240827,150300,213830580,4930,4930,4930,4930,0
|
|
20240827,150200,213830580,4930,4935,4935,4930,418
|
|
20240827,150100,211769590,4940,4940,4940,4940,0
|
|
20240827,150000,211769590,4940,4935,4940,4935,442
|
|
20240827,145900,209587610,4940,4940,4940,4940,0
|
|
20240827,145800,209587610,4940,4935,4940,4935,327
|
|
20240827,145700,207973730,4935,4935,4935,4935,0
|
|
20240827,145600,207973730,4935,4935,4935,4935,19
|
|
20240827,145500,207879965,4935,4935,4935,4935,0
|
|
20240827,145400,207879965,4935,4935,4935,4935,0
|
|
20240827,145300,207879965,4935,4935,4935,4935,0
|
|
20240827,145200,207879965,4935,4935,4935,4935,3
|
|
20240827,145100,207865160,4935,4935,4935,4935,24
|
|
20240827,145000,207746720,4930,4930,4930,4930,22
|
|
20240827,144900,207638260,4935,4935,4935,4935,5
|
|
20240827,144800,207613585,4935,4935,4935,4935,0
|
|
20240827,144700,207613585,4935,4935,4935,4935,0
|
|
20240827,144600,207613585,4935,4935,4935,4935,0
|
|
20240827,144500,207613585,4935,4935,4935,4935,0
|
|
20240827,144400,207613585,4935,4935,4935,4935,0
|
|
20240827,144300,207613585,4935,4935,4935,4935,15
|
|
20240827,144200,207539560,4930,4930,4930,4930,0
|
|
20240827,144100,207539560,4930,4930,4930,4930,20
|
|
20240827,144000,207440960,4930,4930,4930,4930,0
|
|
20240827,143900,207440960,4930,4930,4930,4930,0
|
|
20240827,143800,207440960,4930,4930,4930,4930,40
|
|
20240827,143700,207243760,4930,4930,4930,4930,0
|
|
20240827,143600,207243760,4930,4930,4930,4930,0
|
|
20240827,143500,207243760,4930,4930,4930,4930,0
|
|
20240827,143400,207243760,4930,4930,4930,4930,0
|
|
20240827,143300,207243760,4930,4930,4930,4930,0
|
|
20240827,143200,207243760,4930,4930,4930,4930,5
|
|
20240827,143100,207219110,4935,4935,4935,4935,0
|
|
20240827,143000,207219110,4935,4935,4935,4935,301
|
|
20240827,142900,205733675,4930,4930,4930,4930,0
|
|
20240827,142800,205733675,4930,4930,4930,4930,4800
|
|
20240827,142700,182069675,4925,4925,4925,4925,449
|
|
20240827,142600,179858350,4930,4930,4930,4930,0
|
|
20240827,142500,179858350,4930,4930,4930,4930,0
|
|
20240827,142400,179858350,4930,4930,4930,4930,0
|
|
20240827,142300,179858350,4930,4930,4930,4930,0
|
|
20240827,142200,179858350,4930,4930,4930,4930,1000
|
|
20240827,142100,174928350,4930,4930,4930,4930,1428
|
|
20240827,142000,167888310,4930,4930,4930,4930,0
|
|
20240827,141900,167888310,4930,4930,4930,4930,573
|
|
20240827,141800,165063420,4930,4930,4930,4930,360
|
|
20240827,141700,163288620,4930,4930,4930,4930,449
|
|
20240827,141600,161075050,4915,4915,4915,4915,380
|
|
20240827,141500,159207350,4930,4930,4930,4930,0
|
|
20240827,141400,159207350,4930,4930,4930,4930,0
|
|
20240827,141300,159207350,4930,4930,4930,4930,192
|
|
20240827,141200,158260790,4930,4930,4930,4930,0
|
|
20240827,141100,158260790,4930,4930,4930,4930,0
|
|
20240827,141000,158260790,4930,4930,4930,4930,0
|
|
20240827,140900,158260790,4930,4930,4930,4930,0
|
|
20240827,140800,158260790,4930,4930,4930,4930,1538
|
|
20240827,140700,150678450,4930,4930,4930,4930,0
|
|
20240827,140600,150678450,4930,4905,4930,4905,6718
|
|
20240827,140500,117677150,4900,4900,4900,4900,0
|
|
20240827,140400,117677150,4900,4900,4900,4900,0
|
|
20240827,140300,117677150,4900,4900,4900,4900,0
|
|
20240827,140200,117677150,4900,4900,4900,4900,0
|
|
20240827,140100,117677150,4900,4900,4900,4900,0
|
|
20240827,140000,117677150,4900,4900,4900,4900,421
|
|
20240827,135900,115614250,4900,4900,4900,4900,0
|
|
20240827,135800,115614250,4900,4900,4900,4900,0
|
|
20240827,135700,115614250,4900,4900,4900,4900,0
|
|
20240827,135600,115614250,4900,4900,4900,4900,0
|
|
20240827,135500,115614250,4900,4895,4900,4895,1011
|
|
20240827,135400,110660355,4895,4895,4895,4895,0
|
|
20240827,135300,110660355,4895,4895,4895,4895,0
|
|
20240827,135200,110660355,4895,4895,4895,4895,0
|
|
20240827,135100,110660355,4895,4895,4895,4895,0
|
|
20240827,135000,110660355,4895,4895,4895,4895,0
|
|
20240827,134900,110660355,4895,4895,4895,4895,0
|
|
20240827,134800,110660355,4895,4895,4895,4895,0
|
|
20240827,134700,110660355,4895,4895,4895,4895,0
|
|
20240827,134600,110660355,4895,4895,4895,4895,0
|
|
20240827,134500,110660355,4895,4895,4895,4895,420
|
|
20240827,134400,108604455,4900,4900,4900,4900,0
|
|
20240827,134300,108604455,4900,4900,4900,4900,0
|
|
20240827,134200,108604455,4900,4900,4900,4900,0
|
|
20240827,134100,108604455,4900,4900,4900,4900,0
|
|
20240827,134000,108604455,4900,4900,4900,4900,0
|
|
20240827,133900,108604455,4900,4900,4900,4900,0
|
|
20240827,133800,108604455,4900,4900,4900,4900,0
|
|
20240827,133700,108604455,4900,4900,4900,4900,0
|
|
20240827,133600,108604455,4900,4900,4900,4900,0
|
|
20240827,133500,108604455,4900,4900,4900,4900,0
|
|
20240827,133400,108604455,4900,4900,4900,4900,0
|
|
20240827,133300,108604455,4900,4900,4900,4900,0
|
|
20240827,133200,108604455,4900,4900,4900,4900,0
|
|
20240827,133100,108604455,4900,4900,4900,4900,1000
|
|
20240827,133000,103704455,4905,4905,4905,4905,0
|
|
20240827,132900,103704455,4905,4905,4905,4905,0
|
|
20240827,132800,103704455,4905,4905,4905,4905,0
|
|
20240827,132700,103704455,4905,4905,4905,4905,0
|
|
20240827,132600,103704455,4905,4905,4905,4905,0
|
|
20240827,132500,103704455,4905,4905,4905,4905,0
|
|
20240827,132400,103704455,4905,4905,4905,4905,1
|
|
20240827,132300,103699550,4890,4890,4890,4890,0
|
|
20240827,132200,103699550,4890,4890,4890,4890,0
|
|
20240827,132100,103699550,4890,4890,4890,4890,0
|
|
20240827,132000,103699550,4890,4890,4890,4890,0
|
|
20240827,131900,103699550,4890,4900,4900,4890,420
|
|
20240827,131800,101644585,4900,4900,4900,4900,0
|
|
20240827,131700,101644585,4900,4900,4900,4900,1303
|
|
20240827,131600,95259885,4900,4900,4900,4900,1
|
|
20240827,131500,95254985,4895,4895,4895,4895,0
|
|
20240827,131400,95254985,4895,4895,4895,4895,0
|
|
20240827,131300,95254985,4895,4895,4895,4895,0
|
|
20240827,131200,95254985,4895,4895,4895,4895,0
|
|
20240827,131100,95254985,4895,4895,4895,4895,0
|
|
20240827,131000,95254985,4895,4895,4895,4895,6
|
|
20240827,130900,95225615,4895,4895,4895,4895,0
|
|
20240827,130800,95225615,4895,4895,4895,4895,0
|
|
20240827,130700,95225615,4895,4895,4895,4895,0
|
|
20240827,130600,95225615,4895,4895,4895,4895,0
|
|
20240827,130500,95225615,4895,4895,4895,4895,0
|
|
20240827,130400,95225615,4895,4895,4895,4895,0
|
|
20240827,130300,95225615,4895,4895,4895,4895,0
|
|
20240827,130200,95225615,4895,4895,4895,4895,0
|
|
20240827,130100,95225615,4895,4895,4895,4895,4
|
|
20240827,130000,95206035,4895,4895,4895,4895,0
|
|
20240827,125900,95206035,4895,4895,4895,4895,17
|
|
20240827,125800,95122820,4895,4895,4895,4895,0
|
|
20240827,125700,95122820,4895,4895,4895,4895,1434
|
|
20240827,125600,88103390,4885,4885,4885,4885,0
|
|
20240827,125500,88103390,4885,4885,4885,4885,0
|
|
20240827,125400,88103390,4885,4885,4885,4885,0
|
|
20240827,125300,88103390,4885,4885,4885,4885,0
|
|
20240827,125200,88103390,4885,4885,4885,4885,0
|
|
20240827,125100,88103390,4885,4885,4885,4885,0
|
|
20240827,125000,88103390,4885,4885,4885,4885,0
|
|
20240827,124900,88103390,4885,4890,4890,4885,420
|
|
20240827,124800,86049765,4890,4890,4890,4890,0
|
|
20240827,124700,86049765,4890,4890,4890,4890,0
|
|
20240827,124600,86049765,4890,4890,4890,4890,0
|
|
20240827,124500,86049765,4890,4890,4890,4890,0
|
|
20240827,124400,86049765,4890,4890,4890,4890,0
|
|
20240827,124300,86049765,4890,4890,4890,4890,1
|
|
20240827,124200,86044875,4895,4895,4895,4895,0
|
|
20240827,124100,86044875,4895,4895,4895,4895,0
|
|
20240827,124000,86044875,4895,4895,4895,4895,1
|
|
20240827,123900,86039980,4895,4895,4895,4895,0
|
|
20240827,123800,86039980,4895,4895,4895,4895,0
|
|
20240827,123700,86039980,4895,4895,4895,4895,0
|
|
20240827,123600,86039980,4895,4895,4895,4895,0
|
|
20240827,123500,86039980,4895,4895,4895,4895,0
|
|
20240827,123400,86039980,4895,4895,4895,4895,0
|
|
20240827,123300,86039980,4895,4895,4895,4895,0
|
|
20240827,123200,86039980,4895,4895,4895,4895,0
|
|
20240827,123100,86039980,4895,4895,4895,4895,0
|
|
20240827,123000,86039980,4895,4895,4895,4895,0
|
|
20240827,122900,86039980,4895,4895,4895,4895,0
|
|
20240827,122800,86039980,4895,4895,4895,4895,0
|
|
20240827,122700,86039980,4895,4895,4895,4895,0
|
|
20240827,122600,86039980,4895,4895,4895,4895,87
|
|
20240827,122500,85614115,4895,4895,4895,4895,1
|
|
20240827,122400,85609220,4890,4890,4890,4890,0
|
|
20240827,122300,85609220,4890,4890,4890,4890,0
|
|
20240827,122200,85609220,4890,4890,4890,4890,0
|
|
20240827,122100,85609220,4890,4890,4890,4890,0
|
|
20240827,122000,85609220,4890,4890,4890,4890,0
|
|
20240827,121900,85609220,4890,4890,4890,4890,420
|
|
20240827,121800,83555420,4890,4890,4890,4890,0
|
|
20240827,121700,83555420,4890,4890,4890,4890,0
|
|
20240827,121600,83555420,4890,4890,4890,4890,0
|
|
20240827,121500,83555420,4890,4890,4890,4890,0
|
|
20240827,121400,83555420,4890,4890,4890,4890,0
|
|
20240827,121300,83555420,4890,4890,4890,4890,0
|
|
20240827,121200,83555420,4890,4890,4890,4890,0
|
|
20240827,121100,83555420,4890,4890,4890,4890,0
|
|
20240827,121000,83555420,4890,4890,4890,4890,0
|
|
20240827,120900,83555420,4890,4890,4890,4890,0
|
|
20240827,120800,83555420,4890,4890,4890,4890,0
|
|
20240827,120700,83555420,4890,4890,4890,4890,0
|
|
20240827,120600,83555420,4890,4890,4890,4890,0
|
|
20240827,120500,83555420,4890,4890,4890,4890,0
|
|
20240827,120400,83555420,4890,4890,4890,4890,0
|
|
20240827,120300,83555420,4890,4890,4890,4890,0
|
|
20240827,120200,83555420,4890,4890,4890,4890,0
|
|
20240827,120100,83555420,4890,4890,4890,4890,0
|
|
20240827,120000,83555420,4890,4890,4890,4890,0
|
|
20240827,115900,83555420,4890,4890,4890,4890,300
|
|
20240827,115800,82088420,4885,4885,4885,4885,0
|
|
20240827,115700,82088420,4885,4885,4885,4885,0
|
|
20240827,115600,82088420,4885,4885,4885,4885,0
|
|
20240827,115500,82088420,4885,4885,4885,4885,71
|
|
20240827,115400,81741585,4885,4885,4885,4885,0
|
|
20240827,115300,81741585,4885,4890,4890,4885,420
|
|
20240827,115200,79689790,4895,4895,4895,4895,0
|
|
20240827,115100,79689790,4895,4895,4895,4895,0
|
|
20240827,115000,79689790,4895,4895,4895,4895,0
|
|
20240827,114900,79689790,4895,4895,4895,4895,0
|
|
20240827,114800,79689790,4895,4895,4895,4895,0
|
|
20240827,114700,79689790,4895,4895,4895,4895,0
|
|
20240827,114600,79689790,4895,4895,4895,4895,0
|
|
20240827,114500,79689790,4895,4895,4895,4895,400
|
|
20240827,114400,77731790,4890,4890,4890,4890,1081
|
|
20240827,114300,72445700,4890,4890,4890,4890,200
|
|
20240827,114200,71467700,4890,4890,4890,4890,0
|
|
20240827,114100,71467700,4890,4890,4890,4890,0
|
|
20240827,114000,71467700,4890,4890,4890,4890,0
|
|
20240827,113900,71467700,4890,4890,4890,4890,0
|
|
20240827,113800,71467700,4890,4890,4890,4890,0
|
|
20240827,113700,71467700,4890,4890,4890,4890,0
|
|
20240827,113600,71467700,4890,4890,4890,4890,0
|
|
20240827,113500,71467700,4890,4890,4890,4890,18
|
|
20240827,113400,71379680,4890,4890,4890,4890,0
|
|
20240827,113300,71379680,4890,4890,4890,4890,2
|
|
20240827,113200,71369900,4890,4890,4890,4890,0
|
|
20240827,113100,71369900,4890,4890,4890,4890,0
|
|
20240827,113000,71369900,4890,4890,4890,4890,0
|
|
20240827,112900,71369900,4890,4890,4890,4890,0
|
|
20240827,112800,71369900,4890,4890,4890,4890,0
|
|
20240827,112700,71369900,4890,4890,4890,4890,0
|
|
20240827,112600,71369900,4890,4890,4890,4890,0
|
|
20240827,112500,71369900,4890,4890,4890,4890,0
|
|
20240827,112400,71369900,4890,4890,4890,4890,1
|
|
20240827,112300,71365010,4885,4885,4885,4885,0
|
|
20240827,112200,71365010,4885,4885,4885,4885,0
|
|
20240827,112100,71365010,4885,4885,4885,4885,0
|
|
20240827,112000,71365010,4885,4885,4885,4885,0
|
|
20240827,111900,71365010,4885,4885,4885,4885,30
|
|
20240827,111800,71218460,4885,4885,4885,4885,423
|
|
20240827,111700,69152105,4885,4885,4885,4885,0
|
|
20240827,111600,69152105,4885,4895,4895,4885,22
|
|
20240827,111500,69044615,4885,4885,4885,4885,0
|
|
20240827,111400,69044615,4885,4885,4885,4885,0
|
|
20240827,111300,69044615,4885,4885,4885,4885,0
|
|
20240827,111200,69044615,4885,4885,4885,4885,0
|
|
20240827,111100,69044615,4885,4885,4885,4885,0
|
|
20240827,111000,69044615,4885,4885,4885,4885,0
|
|
20240827,110900,69044615,4885,4885,4885,4885,0
|
|
20240827,110800,69044615,4885,4885,4885,4885,0
|
|
20240827,110700,69044615,4885,4885,4885,4885,0
|
|
20240827,110600,69044615,4885,4885,4885,4885,0
|
|
20240827,110500,69044615,4885,4885,4885,4885,0
|
|
20240827,110400,69044615,4885,4885,4885,4885,0
|
|
20240827,110300,69044615,4885,4885,4885,4885,0
|
|
20240827,110200,69044615,4885,4885,4885,4885,0
|
|
20240827,110100,69044615,4885,4885,4885,4885,0
|
|
20240827,110000,69044615,4885,4885,4885,4885,0
|
|
20240827,105900,69044615,4885,4885,4885,4885,0
|
|
20240827,105800,69044615,4885,4885,4885,4885,0
|
|
20240827,105700,69044615,4885,4885,4885,4885,0
|
|
20240827,105600,69044615,4885,4885,4885,4885,0
|
|
20240827,105500,69044615,4885,4885,4885,4885,0
|
|
20240827,105400,69044615,4885,4885,4885,4885,0
|
|
20240827,105300,69044615,4885,4885,4885,4885,8
|
|
20240827,105200,69005535,4885,4895,4895,4885,420
|
|
20240827,105100,66951905,4895,4895,4895,4895,0
|
|
20240827,105000,66951905,4895,4895,4895,4895,0
|
|
20240827,104900,66951905,4895,4895,4895,4895,630
|
|
20240827,104800,63868055,4895,4895,4895,4895,176
|
|
20240827,104700,63006535,4900,4900,4900,4900,0
|
|
20240827,104600,63006535,4900,4900,4900,4900,129
|
|
20240827,104500,62374435,4900,4900,4900,4900,0
|
|
20240827,104400,62374435,4900,4900,4900,4900,0
|
|
20240827,104300,62374435,4900,4900,4900,4900,1
|
|
20240827,104200,62369535,4900,4900,4900,4900,0
|
|
20240827,104100,62369535,4900,4900,4900,4900,0
|
|
20240827,104000,62369535,4900,4900,4900,4900,0
|
|
20240827,103900,62369535,4900,4900,4900,4900,0
|
|
20240827,103800,62369535,4900,4900,4900,4900,0
|
|
20240827,103700,62369535,4900,4900,4900,4900,7
|
|
20240827,103600,62335235,4900,4890,4900,4890,103
|
|
20240827,103500,61830545,4900,4900,4900,4900,0
|
|
20240827,103400,61830545,4900,4900,4900,4900,0
|
|
20240827,103300,61830545,4900,4900,4900,4900,0
|
|
20240827,103200,61830545,4900,4895,4900,4895,2000
|
|
20240827,103100,52031545,4895,4895,4895,4895,1
|
|
20240827,103000,52026650,4875,4875,4875,4875,0
|
|
20240827,102900,52026650,4875,4895,4895,4875,316
|
|
20240827,102800,50486130,4895,4895,4895,4895,0
|
|
20240827,102700,50486130,4895,4890,4895,4890,50
|
|
20240827,102600,50241385,4870,4870,4870,4870,0
|
|
20240827,102500,50241385,4870,4870,4870,4870,0
|
|
20240827,102400,50241385,4870,4870,4870,4870,0
|
|
20240827,102300,50241385,4870,4870,4870,4870,0
|
|
20240827,102200,50241385,4870,4870,4870,4870,0
|
|
20240827,102100,50241385,4870,4875,4875,4870,420
|
|
20240827,102000,48195970,4905,4905,4905,4905,0
|
|
20240827,101900,48195970,4905,4895,4905,4895,1000
|
|
20240827,101800,43294335,4895,4895,4895,4895,0
|
|
20240827,101700,43294335,4895,4895,4895,4895,0
|
|
20240827,101600,43294335,4895,4895,4895,4895,0
|
|
20240827,101500,43294335,4895,4895,4895,4895,1
|
|
20240827,101400,43289440,4900,4900,4900,4900,0
|
|
20240827,101300,43289440,4900,4890,4900,4890,4
|
|
20240827,101200,43269855,4895,4895,4895,4895,0
|
|
20240827,101100,43269855,4895,4895,4895,4895,0
|
|
20240827,101000,43269855,4895,4890,4895,4890,530
|
|
20240827,100900,40675515,4895,4895,4895,4895,0
|
|
20240827,100800,40675515,4895,4895,4895,4895,0
|
|
20240827,100700,40675515,4895,4895,4895,4895,0
|
|
20240827,100600,40675515,4895,4895,4895,4895,2
|
|
20240827,100500,40665725,4895,4895,4895,4895,1
|
|
20240827,100400,40660830,4895,4895,4895,4895,4
|
|
20240827,100300,40641250,4895,4885,4895,4885,2000
|
|
20240827,100200,30853800,4885,4870,4885,4870,356
|
|
20240827,100100,29115605,4845,4845,4845,4845,0
|
|
20240827,100000,29115605,4845,4845,4845,4845,0
|
|
20240827,095900,29115605,4845,4845,4845,4845,0
|
|
20240827,095800,29115605,4845,4845,4845,4845,0
|
|
20240827,095700,29115605,4845,4845,4845,4845,0
|
|
20240827,095600,29115605,4845,4845,4845,4845,0
|
|
20240827,095500,29115605,4845,4845,4845,4845,0
|
|
20240827,095400,29115605,4845,4845,4845,4845,16
|
|
20240827,095300,29038085,4845,4855,4855,4845,420
|
|
20240827,095200,27002665,4875,4875,4875,4875,0
|
|
20240827,095100,27002665,4875,4875,4875,4875,0
|
|
20240827,095000,27002665,4875,4875,4875,4875,0
|
|
20240827,094900,27002665,4875,4875,4875,4875,0
|
|
20240827,094800,27002665,4875,4875,4875,4875,0
|
|
20240827,094700,27002665,4875,4875,4875,4875,0
|
|
20240827,094600,27002665,4875,4875,4875,4875,0
|
|
20240827,094500,27002665,4875,4875,4875,4875,0
|
|
20240827,094400,27002665,4875,4875,4875,4875,0
|
|
20240827,094300,27002665,4875,4875,4875,4875,0
|
|
20240827,094200,27002665,4875,4875,4875,4875,0
|
|
20240827,094100,27002665,4875,4875,4875,4875,0
|
|
20240827,094000,27002665,4875,4875,4875,4875,5
|
|
20240827,093900,26978290,4870,4870,4875,4870,1198
|
|
20240827,093800,21144015,4850,4850,4850,4850,0
|
|
20240827,093700,21144015,4850,4850,4850,4850,0
|
|
20240827,093600,21144015,4850,4850,4850,4850,0
|
|
20240827,093500,21144015,4850,4850,4850,4850,0
|
|
20240827,093400,21144015,4850,4850,4850,4850,0
|
|
20240827,093300,21144015,4850,4850,4850,4850,0
|
|
20240827,093200,21144015,4850,4850,4850,4850,1
|
|
20240827,093100,21139165,4850,4850,4850,4850,0
|
|
20240827,093000,21139165,4850,4850,4850,4850,1
|
|
20240827,092900,21134315,4860,4860,4860,4860,0
|
|
20240827,092800,21134315,4860,4860,4860,4860,0
|
|
20240827,092700,21134315,4860,4860,4860,4860,1
|
|
20240827,092600,21129455,4860,4860,4860,4860,2
|
|
20240827,092500,21119735,4850,4850,4850,4850,0
|
|
20240827,092400,21119735,4850,4865,4865,4850,818
|
|
20240827,092300,17146450,4855,4855,4855,4855,0
|
|
20240827,092200,17146450,4855,4855,4855,4855,0
|
|
20240827,092100,17146450,4855,4855,4855,4855,0
|
|
20240827,092000,17146450,4855,4860,4860,4855,420
|
|
20240827,091900,15106535,4890,4890,4890,4890,0
|
|
20240827,091800,15106535,4890,4890,4890,4890,0
|
|
20240827,091700,15106535,4890,4890,4890,4890,0
|
|
20240827,091600,15106535,4890,4890,4890,4890,1
|
|
20240827,091500,15101645,4895,4890,4895,4890,2
|
|
20240827,091400,15091860,4895,4895,4895,4895,0
|
|
20240827,091300,15091860,4895,4875,4895,4845,147
|
|
20240827,091200,14374670,4895,4895,4895,4895,0
|
|
20240827,091100,14374670,4895,4860,4895,4845,2005
|
|
20240827,091000,4655975,4860,4860,4860,4860,0
|
|
20240827,090900,4655975,4860,4860,4860,4860,4
|
|
20240827,090800,4636535,4860,4865,4870,4855,480
|
|
20240827,090700,2304025,4860,4860,4860,4860,0
|
|
20240827,090600,2304025,4860,4860,4860,4860,0
|
|
20240827,090500,2304025,4860,4860,4860,4860,0
|
|
20240827,090400,2304025,4860,4860,4860,4860,0
|
|
20240827,090300,2304025,4860,4860,4860,4860,0
|
|
20240827,090200,2304025,4860,4875,4875,4860,420
|
|
20240827,090100,259695,4895,4895,4895,4895,1
|
|
20240827,090000,254800,4900,4900,4900,4900,52
|