588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,184500,90498515,4845,4845,4845,4845,745
|
|
20240904,184400,90498515,4845,4845,4845,4845,0
|
|
20240904,184300,90498515,4845,4845,4845,4845,0
|
|
20240904,184200,90498515,4845,4845,4845,4845,0
|
|
20240904,184100,90498515,4845,4845,4845,4845,0
|
|
20240904,184000,90498515,4845,4845,4845,4845,0
|
|
20240904,183900,90498515,4845,4845,4845,4845,0
|
|
20240904,183800,90498515,4845,4845,4845,4845,0
|
|
20240904,183700,90498515,4845,4845,4845,4845,0
|
|
20240904,183600,90498515,4845,4845,4845,4845,0
|
|
20240904,183500,90498515,4845,4845,4845,4845,0
|
|
20240904,183400,90498515,4845,4845,4845,4845,0
|
|
20240904,183300,90498515,4845,4845,4845,4845,0
|
|
20240904,183200,90498515,4845,4845,4845,4845,0
|
|
20240904,183100,90498515,4845,4845,4845,4845,0
|
|
20240904,183000,90498515,4845,4845,4845,4845,0
|
|
20240904,182900,90498515,4845,4845,4845,4845,0
|
|
20240904,182800,90498515,4845,4845,4845,4845,0
|
|
20240904,182700,90498515,4845,4845,4845,4845,0
|
|
20240904,182600,90498515,4845,4845,4845,4845,0
|
|
20240904,182500,90498515,4845,4845,4845,4845,0
|
|
20240904,182400,90498515,4845,4845,4845,4845,0
|
|
20240904,182300,90498515,4845,4845,4845,4845,0
|
|
20240904,182200,90498515,4845,4845,4845,4845,0
|
|
20240904,182100,90498515,4845,4845,4845,4845,0
|
|
20240904,182000,90498515,4845,4845,4845,4845,0
|
|
20240904,181900,90498515,4845,4845,4845,4845,0
|
|
20240904,181800,90498515,4845,4845,4845,4845,0
|
|
20240904,181700,90498515,4845,4845,4845,4845,0
|
|
20240904,181600,90498515,4845,4845,4845,4845,0
|
|
20240904,181500,90498515,4845,4845,4845,4845,745
|
|
20240904,181400,90498515,4845,4845,4845,4845,0
|
|
20240904,181300,90498515,4845,4845,4845,4845,0
|
|
20240904,181200,90498515,4845,4845,4845,4845,0
|
|
20240904,181100,90498515,4845,4845,4845,4845,0
|
|
20240904,181000,90498515,4845,4845,4845,4845,0
|
|
20240904,180900,90498515,4845,4845,4845,4845,0
|
|
20240904,180800,90498515,4845,4845,4845,4845,0
|
|
20240904,180700,90498515,4845,4845,4845,4845,0
|
|
20240904,180600,90498515,4845,4845,4845,4845,0
|
|
20240904,180500,90498515,4845,4845,4845,4845,0
|
|
20240904,180400,90498515,4845,4845,4845,4845,0
|
|
20240904,180300,90498515,4845,4845,4845,4845,0
|
|
20240904,180200,90498515,4845,4845,4845,4845,0
|
|
20240904,180100,90498515,4845,4845,4845,4845,0
|
|
20240904,180000,90498515,4845,4845,4845,4845,0
|
|
20240904,175900,90498515,4845,4845,4845,4845,0
|
|
20240904,175800,90498515,4845,4845,4845,4845,0
|
|
20240904,175700,90498515,4845,4845,4845,4845,0
|
|
20240904,175600,90498515,4845,4845,4845,4845,0
|
|
20240904,175500,90498515,4845,4845,4845,4845,0
|
|
20240904,175400,90498515,4845,4845,4845,4845,0
|
|
20240904,175300,90498515,4845,4845,4845,4845,0
|
|
20240904,175200,90498515,4845,4845,4845,4845,0
|
|
20240904,175100,90498515,4845,4845,4845,4845,0
|
|
20240904,175000,90498515,4845,4845,4845,4845,0
|
|
20240904,174900,90498515,4845,4845,4845,4845,0
|
|
20240904,174800,90498515,4845,4845,4845,4845,0
|
|
20240904,174700,90498515,4845,4845,4845,4845,0
|
|
20240904,174600,90498515,4845,4845,4845,4845,0
|
|
20240904,174500,90498515,4845,4845,4845,4845,745
|
|
20240904,174400,90498515,4845,4845,4845,4845,0
|
|
20240904,174300,90498515,4845,4845,4845,4845,0
|
|
20240904,174200,90498515,4845,4845,4845,4845,0
|
|
20240904,174100,90498515,4845,4845,4845,4845,0
|
|
20240904,174000,90498515,4845,4845,4845,4845,0
|
|
20240904,173900,90498515,4845,4845,4845,4845,0
|
|
20240904,173800,90498515,4845,4845,4845,4845,0
|
|
20240904,173700,90498515,4845,4845,4845,4845,0
|
|
20240904,173600,90498515,4845,4845,4845,4845,0
|
|
20240904,173500,90498515,4845,4845,4845,4845,0
|
|
20240904,173400,90498515,4845,4845,4845,4845,0
|
|
20240904,173300,90498515,4845,4845,4845,4845,0
|
|
20240904,173200,90498515,4845,4845,4845,4845,0
|
|
20240904,173100,90498515,4845,4845,4845,4845,0
|
|
20240904,173000,90498515,4845,4845,4845,4845,0
|
|
20240904,172900,90498515,4845,4845,4845,4845,0
|
|
20240904,172800,90498515,4845,4845,4845,4845,0
|
|
20240904,172700,90498515,4845,4845,4845,4845,0
|
|
20240904,172600,90498515,4845,4845,4845,4845,0
|
|
20240904,172500,90498515,4845,4845,4845,4845,0
|
|
20240904,172400,90498515,4845,4845,4845,4845,0
|
|
20240904,172300,90498515,4845,4845,4845,4845,0
|
|
20240904,172200,90498515,4845,4845,4845,4845,0
|
|
20240904,172100,90498515,4845,4845,4845,4845,0
|
|
20240904,172000,90498515,4845,4845,4845,4845,0
|
|
20240904,171900,90498515,4845,4845,4845,4845,0
|
|
20240904,171800,90498515,4845,4845,4845,4845,0
|
|
20240904,171700,90498515,4845,4845,4845,4845,0
|
|
20240904,171600,90498515,4845,4845,4845,4845,0
|
|
20240904,171500,90498515,4845,4845,4845,4845,745
|
|
20240904,171400,90498515,4845,4845,4845,4845,0
|
|
20240904,171300,90498515,4845,4845,4845,4845,0
|
|
20240904,171200,90498515,4845,4845,4845,4845,0
|
|
20240904,171100,90498515,4845,4845,4845,4845,0
|
|
20240904,171000,90498515,4845,4845,4845,4845,0
|
|
20240904,170900,90498515,4845,4845,4845,4845,0
|
|
20240904,170800,90498515,4845,4845,4845,4845,0
|
|
20240904,170700,90498515,4845,4845,4845,4845,0
|
|
20240904,170600,90498515,4845,4845,4845,4845,0
|
|
20240904,170500,90498515,4845,4845,4845,4845,0
|
|
20240904,170400,90498515,4845,4845,4845,4845,0
|
|
20240904,170300,90498515,4845,4845,4845,4845,0
|
|
20240904,170200,90498515,4845,4845,4845,4845,0
|
|
20240904,170100,90498515,4845,4845,4845,4845,0
|
|
20240904,170000,90498515,4845,4845,4845,4845,0
|
|
20240904,165900,90498515,4845,4845,4845,4845,0
|
|
20240904,165800,90498515,4845,4845,4845,4845,0
|
|
20240904,165700,90498515,4845,4845,4845,4845,0
|
|
20240904,165600,90498515,4845,4845,4845,4845,0
|
|
20240904,165500,90498515,4845,4845,4845,4845,0
|
|
20240904,165400,90498515,4845,4845,4845,4845,0
|
|
20240904,165300,90498515,4845,4845,4845,4845,0
|
|
20240904,165200,90498515,4845,4845,4845,4845,0
|
|
20240904,165100,90498515,4845,4845,4845,4845,0
|
|
20240904,165000,90498515,4845,4845,4845,4845,0
|
|
20240904,164900,90498515,4845,4845,4845,4845,0
|
|
20240904,164800,90498515,4845,4845,4845,4845,0
|
|
20240904,164700,90498515,4845,4845,4845,4845,0
|
|
20240904,164600,90498515,4845,4845,4845,4845,0
|
|
20240904,164500,90498515,4845,4845,4845,4845,745
|
|
20240904,164400,90498515,4845,4845,4845,4845,0
|
|
20240904,164300,90498515,4845,4845,4845,4845,0
|
|
20240904,164200,90498515,4845,4845,4845,4845,0
|
|
20240904,164100,90498515,4845,4845,4845,4845,0
|
|
20240904,164000,90498515,4845,4845,4845,4845,0
|
|
20240904,163900,90498515,4845,4845,4845,4845,0
|
|
20240904,163800,90498515,4845,4845,4845,4845,0
|
|
20240904,163700,90498515,4845,4845,4845,4845,0
|
|
20240904,163600,90498515,4845,4845,4845,4845,0
|
|
20240904,163500,90498515,4845,4845,4845,4845,0
|
|
20240904,163400,90498515,4845,4845,4845,4845,0
|
|
20240904,163300,90498515,4845,4845,4845,4845,0
|
|
20240904,163200,90498515,4845,4845,4845,4845,0
|
|
20240904,163100,90498515,4845,4845,4845,4845,0
|
|
20240904,163000,90498515,4845,4845,4845,4845,0
|
|
20240904,162900,90498515,4845,4845,4845,4845,0
|
|
20240904,162800,90498515,4845,4845,4845,4845,0
|
|
20240904,162700,90498515,4845,4845,4845,4845,0
|
|
20240904,162600,90498515,4845,4845,4845,4845,0
|
|
20240904,162500,90498515,4845,4845,4845,4845,0
|
|
20240904,162400,90498515,4845,4845,4845,4845,0
|
|
20240904,162300,90498515,4845,4845,4845,4845,0
|
|
20240904,162200,90498515,4845,4845,4845,4845,0
|
|
20240904,162100,90498515,4845,4845,4845,4845,0
|
|
20240904,162000,90498515,4845,4845,4845,4845,0
|
|
20240904,161900,90498515,4845,4845,4845,4845,0
|
|
20240904,161800,90498515,4845,4845,4845,4845,0
|
|
20240904,161700,90498515,4845,4845,4845,4845,0
|
|
20240904,161600,90498515,4845,4845,4845,4845,0
|
|
20240904,161500,90498515,4845,4845,4845,4845,745
|
|
20240904,161400,90498515,4845,4845,4845,4845,0
|
|
20240904,161300,90498515,4845,4845,4845,4845,0
|
|
20240904,161200,90498515,4845,4845,4845,4845,0
|
|
20240904,161100,90498515,4845,4845,4845,4845,0
|
|
20240904,161000,90498515,4845,4845,4845,4845,0
|
|
20240904,160900,90498515,4845,4845,4845,4845,0
|
|
20240904,160800,90498515,4845,4845,4845,4845,0
|
|
20240904,160700,90498515,4845,4845,4845,4845,0
|
|
20240904,160600,90498515,4845,4845,4845,4845,0
|
|
20240904,160500,90498515,4845,4845,4845,4845,0
|
|
20240904,160400,90498515,4845,4845,4845,4845,0
|
|
20240904,160300,90498515,4845,4845,4845,4845,0
|
|
20240904,160200,90498515,4845,4845,4845,4845,0
|
|
20240904,160100,90498515,4845,4845,4845,4845,0
|
|
20240904,160000,90498515,4845,4845,4845,4845,0
|
|
20240904,155900,90498515,4845,4845,4845,4845,0
|
|
20240904,155800,90498515,4845,4845,4845,4845,0
|
|
20240904,155700,90498515,4845,4845,4845,4845,0
|
|
20240904,155600,90498515,4845,4845,4845,4845,0
|
|
20240904,155500,90498515,4845,4845,4845,4845,0
|
|
20240904,155400,90498515,4845,4845,4845,4845,0
|
|
20240904,155300,90498515,4845,4845,4845,4845,0
|
|
20240904,155200,90498515,4845,4845,4845,4845,0
|
|
20240904,155100,90498515,4845,4845,4845,4845,0
|
|
20240904,155000,90498515,4845,4845,4845,4845,0
|
|
20240904,154900,90498515,4845,4845,4845,4845,0
|
|
20240904,154800,90498515,4845,4845,4845,4845,0
|
|
20240904,154700,90498515,4845,4845,4845,4845,0
|
|
20240904,154600,90498515,4845,4845,4845,4845,0
|
|
20240904,154500,90498515,4845,4845,4845,4845,745
|
|
20240904,154400,90498515,4845,4845,4845,4845,0
|
|
20240904,154300,90498515,4845,4845,4845,4845,0
|
|
20240904,154200,90498515,4845,4845,4845,4845,0
|
|
20240904,154100,90498515,4845,4845,4845,4845,0
|
|
20240904,154000,90498515,4845,4845,4845,4845,0
|
|
20240904,153900,90498515,4845,4845,4845,4845,0
|
|
20240904,153800,90498515,4845,4845,4845,4845,0
|
|
20240904,153700,90498515,4845,4845,4845,4845,0
|
|
20240904,153600,90498515,4845,4845,4845,4845,0
|
|
20240904,153500,90498515,4845,4845,4845,4845,0
|
|
20240904,153400,90498515,4845,4845,4845,4845,0
|
|
20240904,153300,90498515,4845,4845,4845,4845,0
|
|
20240904,153200,90498515,4845,4845,4845,4845,0
|
|
20240904,153100,90498515,4845,4845,4845,4845,0
|
|
20240904,153000,90498515,4845,4845,4845,4845,745
|
|
20240904,152900,86888990,4855,4855,4855,4855,0
|
|
20240904,152800,86888990,4855,4855,4855,4855,0
|
|
20240904,152700,86888990,4855,4855,4855,4855,0
|
|
20240904,152600,86888990,4855,4855,4855,4855,0
|
|
20240904,152500,86888990,4855,4855,4855,4855,0
|
|
20240904,152400,86888990,4855,4855,4855,4855,0
|
|
20240904,152300,86888990,4855,4855,4855,4855,0
|
|
20240904,152200,86888990,4855,4855,4855,4855,0
|
|
20240904,152100,86888990,4855,4855,4855,4855,0
|
|
20240904,152000,86888990,4855,4855,4855,4855,0
|
|
20240904,151900,86888990,4855,4865,4865,4855,26
|
|
20240904,151800,86762660,4880,4880,4880,4880,0
|
|
20240904,151700,86762660,4880,4880,4880,4880,0
|
|
20240904,151600,86762660,4880,4880,4880,4880,0
|
|
20240904,151500,86762660,4880,4880,4880,4880,0
|
|
20240904,151400,86762660,4880,4880,4880,4880,0
|
|
20240904,151300,86762660,4880,4880,4880,4880,0
|
|
20240904,151200,86762660,4880,4880,4880,4880,0
|
|
20240904,151100,86762660,4880,4880,4880,4880,0
|
|
20240904,151000,86762660,4880,4880,4880,4880,0
|
|
20240904,150900,86762660,4880,4880,4880,4880,0
|
|
20240904,150800,86762660,4880,4880,4880,4880,0
|
|
20240904,150700,86762660,4880,4880,4880,4880,0
|
|
20240904,150600,86762660,4880,4880,4880,4880,0
|
|
20240904,150500,86762660,4880,4880,4880,4880,87
|
|
20240904,150400,86338100,4880,4880,4880,4880,0
|
|
20240904,150300,86338100,4880,4880,4880,4880,0
|
|
20240904,150200,86338100,4880,4880,4880,4880,17
|
|
20240904,150100,86255140,4890,4890,4890,4890,0
|
|
20240904,150000,86255140,4890,4890,4890,4890,0
|
|
20240904,145900,86255140,4890,4890,4890,4890,0
|
|
20240904,145800,86255140,4890,4890,4890,4890,0
|
|
20240904,145700,86255140,4890,4890,4890,4890,0
|
|
20240904,145600,86255140,4890,4890,4890,4890,0
|
|
20240904,145500,86255140,4890,4890,4890,4890,0
|
|
20240904,145400,86255140,4890,4890,4890,4890,0
|
|
20240904,145300,86255140,4890,4890,4890,4890,0
|
|
20240904,145200,86255140,4890,4890,4890,4890,0
|
|
20240904,145100,86255140,4890,4890,4890,4890,0
|
|
20240904,145000,86255140,4890,4890,4890,4890,0
|
|
20240904,144900,86255140,4890,4890,4890,4890,0
|
|
20240904,144800,86255140,4890,4890,4890,4890,0
|
|
20240904,144700,86255140,4890,4885,4890,4885,5
|
|
20240904,144600,86230710,4890,4890,4890,4890,0
|
|
20240904,144500,86230710,4890,4890,4890,4890,0
|
|
20240904,144400,86230710,4890,4890,4890,4890,0
|
|
20240904,144300,86230710,4890,4890,4890,4890,0
|
|
20240904,144200,86230710,4890,4890,4890,4890,0
|
|
20240904,144100,86230710,4890,4890,4890,4890,0
|
|
20240904,144000,86230710,4890,4890,4890,4890,0
|
|
20240904,143900,86230710,4890,4890,4890,4890,0
|
|
20240904,143800,86230710,4890,4890,4890,4890,0
|
|
20240904,143700,86230710,4890,4890,4890,4890,0
|
|
20240904,143600,86230710,4890,4890,4890,4890,0
|
|
20240904,143500,86230710,4890,4890,4890,4890,0
|
|
20240904,143400,86230710,4890,4890,4890,4890,0
|
|
20240904,143300,86230710,4890,4890,4890,4890,0
|
|
20240904,143200,86230710,4890,4890,4890,4890,0
|
|
20240904,143100,86230710,4890,4890,4890,4890,91
|
|
20240904,143000,85785720,4890,4870,4890,4870,544
|
|
20240904,142900,83135420,4845,4845,4845,4845,0
|
|
20240904,142800,83135420,4845,4845,4845,4845,0
|
|
20240904,142700,83135420,4845,4845,4845,4845,0
|
|
20240904,142600,83135420,4845,4845,4845,4845,0
|
|
20240904,142500,83135420,4845,4845,4845,4845,0
|
|
20240904,142400,83135420,4845,4845,4845,4845,0
|
|
20240904,142300,83135420,4845,4845,4845,4845,0
|
|
20240904,142200,83135420,4845,4845,4845,4845,0
|
|
20240904,142100,83135420,4845,4845,4845,4845,0
|
|
20240904,142000,83135420,4845,4845,4845,4845,0
|
|
20240904,141900,83135420,4845,4845,4845,4845,0
|
|
20240904,141800,83135420,4845,4845,4845,4845,0
|
|
20240904,141700,83135420,4845,4845,4845,4845,0
|
|
20240904,141600,83135420,4845,4845,4845,4845,0
|
|
20240904,141500,83135420,4845,4845,4845,4845,0
|
|
20240904,141400,83135420,4845,4845,4845,4845,0
|
|
20240904,141300,83135420,4845,4845,4845,4845,0
|
|
20240904,141200,83135420,4845,4845,4845,4845,0
|
|
20240904,141100,83135420,4845,4845,4845,4845,0
|
|
20240904,141000,83135420,4845,4850,4850,4845,127
|
|
20240904,140900,82519955,4870,4870,4870,4870,0
|
|
20240904,140800,82519955,4870,4870,4870,4870,0
|
|
20240904,140700,82519955,4870,4870,4870,4870,0
|
|
20240904,140600,82519955,4870,4870,4870,4870,0
|
|
20240904,140500,82519955,4870,4870,4870,4870,0
|
|
20240904,140400,82519955,4870,4870,4870,4870,0
|
|
20240904,140300,82519955,4870,4870,4870,4870,0
|
|
20240904,140200,82519955,4870,4870,4870,4870,0
|
|
20240904,140100,82519955,4870,4870,4870,4870,0
|
|
20240904,140000,82519955,4870,4870,4870,4870,0
|
|
20240904,135900,82519955,4870,4870,4870,4870,0
|
|
20240904,135800,82519955,4870,4870,4870,4870,1
|
|
20240904,135700,82515085,4870,4870,4870,4870,0
|
|
20240904,135600,82515085,4870,4870,4870,4870,0
|
|
20240904,135500,82515085,4870,4870,4870,4870,0
|
|
20240904,135400,82515085,4870,4870,4870,4870,1
|
|
20240904,135300,82510215,4860,4860,4860,4860,243
|
|
20240904,135200,81329235,4860,4860,4860,4860,0
|
|
20240904,135100,81329235,4860,4860,4860,4860,0
|
|
20240904,135000,81329235,4860,4860,4860,4860,0
|
|
20240904,134900,81329235,4860,4860,4860,4860,57
|
|
20240904,134800,81052215,4860,4860,4860,4860,1
|
|
20240904,134700,81047355,4860,4860,4860,4860,0
|
|
20240904,134600,81047355,4860,4860,4860,4860,0
|
|
20240904,134500,81047355,4860,4860,4860,4860,0
|
|
20240904,134400,81047355,4860,4860,4860,4860,1
|
|
20240904,134300,81042495,4870,4870,4870,4870,0
|
|
20240904,134200,81042495,4870,4870,4870,4870,1
|
|
20240904,134100,81037625,4870,4870,4870,4870,0
|
|
20240904,134000,81037625,4870,4870,4870,4870,0
|
|
20240904,133900,81037625,4870,4870,4870,4870,0
|
|
20240904,133800,81037625,4870,4870,4870,4870,0
|
|
20240904,133700,81037625,4870,4870,4870,4870,0
|
|
20240904,133600,81037625,4870,4855,4870,4850,299
|
|
20240904,133500,79583680,4865,4865,4865,4865,0
|
|
20240904,133400,79583680,4865,4865,4865,4865,0
|
|
20240904,133300,79583680,4865,4865,4865,4865,0
|
|
20240904,133200,79583680,4865,4865,4865,4865,0
|
|
20240904,133100,79583680,4865,4865,4865,4865,0
|
|
20240904,133000,79583680,4865,4865,4865,4865,1
|
|
20240904,132900,79578815,4860,4860,4860,4860,0
|
|
20240904,132800,79578815,4860,4860,4860,4860,0
|
|
20240904,132700,79578815,4860,4860,4860,4860,0
|
|
20240904,132600,79578815,4860,4860,4860,4860,0
|
|
20240904,132500,79578815,4860,4860,4860,4860,304
|
|
20240904,132400,78101375,4860,4865,4865,4860,9
|
|
20240904,132300,78057630,4865,4865,4865,4865,0
|
|
20240904,132200,78057630,4865,4865,4865,4865,0
|
|
20240904,132100,78057630,4865,4865,4865,4865,0
|
|
20240904,132000,78057630,4865,4865,4865,4865,0
|
|
20240904,131900,78057630,4865,4865,4865,4865,0
|
|
20240904,131800,78057630,4865,4865,4865,4865,1
|
|
20240904,131700,78052765,4865,4865,4865,4865,0
|
|
20240904,131600,78052765,4865,4865,4865,4865,0
|
|
20240904,131500,78052765,4865,4865,4865,4865,0
|
|
20240904,131400,78052765,4865,4865,4865,4865,3
|
|
20240904,131300,78038170,4865,4865,4865,4865,0
|
|
20240904,131200,78038170,4865,4860,4865,4860,20
|
|
20240904,131100,77940965,4865,4865,4865,4865,0
|
|
20240904,131000,77940965,4865,4865,4865,4865,0
|
|
20240904,130900,77940965,4865,4865,4865,4865,0
|
|
20240904,130800,77940965,4865,4865,4865,4865,0
|
|
20240904,130700,77940965,4865,4865,4865,4865,0
|
|
20240904,130600,77940965,4865,4865,4865,4865,1
|
|
20240904,130500,77936100,4865,4865,4865,4865,0
|
|
20240904,130400,77936100,4865,4865,4865,4865,0
|
|
20240904,130300,77936100,4865,4865,4865,4865,0
|
|
20240904,130200,77936100,4865,4865,4865,4865,0
|
|
20240904,130100,77936100,4865,4865,4865,4865,0
|
|
20240904,130000,77936100,4865,4865,4865,4865,1
|
|
20240904,125900,77931235,4860,4860,4860,4860,0
|
|
20240904,125800,77931235,4860,4860,4860,4860,0
|
|
20240904,125700,77931235,4860,4860,4860,4860,0
|
|
20240904,125600,77931235,4860,4860,4860,4860,204
|
|
20240904,125500,76939795,4860,4860,4860,4860,3
|
|
20240904,125400,76925215,4860,4860,4860,4860,1
|
|
20240904,125300,76920355,4860,4860,4860,4860,0
|
|
20240904,125200,76920355,4860,4860,4860,4860,0
|
|
20240904,125100,76920355,4860,4860,4860,4860,0
|
|
20240904,125000,76920355,4860,4860,4860,4860,0
|
|
20240904,124900,76920355,4860,4860,4860,4860,0
|
|
20240904,124800,76920355,4860,4860,4860,4860,1
|
|
20240904,124700,76915495,4845,4870,4870,4845,3327
|
|
20240904,124600,60766130,4895,4895,4895,4895,0
|
|
20240904,124500,60766130,4895,4895,4895,4895,0
|
|
20240904,124400,60766130,4895,4895,4895,4895,0
|
|
20240904,124300,60766130,4895,4895,4895,4895,0
|
|
20240904,124200,60766130,4895,4895,4895,4895,1
|
|
20240904,124100,60761235,4895,4895,4895,4895,0
|
|
20240904,124000,60761235,4895,4895,4895,4895,0
|
|
20240904,123900,60761235,4895,4895,4895,4895,0
|
|
20240904,123800,60761235,4895,4895,4895,4895,0
|
|
20240904,123700,60761235,4895,4895,4895,4895,0
|
|
20240904,123600,60761235,4895,4895,4895,4895,1
|
|
20240904,123500,60756340,4895,4895,4895,4895,0
|
|
20240904,123400,60756340,4895,4895,4895,4895,0
|
|
20240904,123300,60756340,4895,4895,4895,4895,0
|
|
20240904,123200,60756340,4895,4895,4895,4895,0
|
|
20240904,123100,60756340,4895,4895,4895,4895,0
|
|
20240904,123000,60756340,4895,4895,4895,4895,1
|
|
20240904,122900,60751445,4895,4895,4895,4895,0
|
|
20240904,122800,60751445,4895,4895,4895,4895,0
|
|
20240904,122700,60751445,4895,4895,4895,4895,0
|
|
20240904,122600,60751445,4895,4895,4895,4895,0
|
|
20240904,122500,60751445,4895,4895,4895,4895,0
|
|
20240904,122400,60751445,4895,4895,4895,4895,1
|
|
20240904,122300,60746550,4870,4870,4870,4870,0
|
|
20240904,122200,60746550,4870,4870,4870,4870,0
|
|
20240904,122100,60746550,4870,4870,4870,4870,0
|
|
20240904,122000,60746550,4870,4870,4870,4870,0
|
|
20240904,121900,60746550,4870,4870,4870,4870,1
|
|
20240904,121800,60741680,4900,4900,4900,4900,1
|
|
20240904,121700,60736780,4900,4900,4900,4900,11
|
|
20240904,121600,60682880,4900,4900,4900,4900,0
|
|
20240904,121500,60682880,4900,4900,4900,4900,0
|
|
20240904,121400,60682880,4900,4900,4900,4900,0
|
|
20240904,121300,60682880,4900,4900,4900,4900,0
|
|
20240904,121200,60682880,4900,4900,4900,4900,1
|
|
20240904,121100,60677980,4895,4895,4895,4895,0
|
|
20240904,121000,60677980,4895,4895,4895,4895,0
|
|
20240904,120900,60677980,4895,4895,4895,4895,0
|
|
20240904,120800,60677980,4895,4895,4895,4895,0
|
|
20240904,120700,60677980,4895,4895,4895,4895,0
|
|
20240904,120600,60677980,4895,4895,4895,4895,2
|
|
20240904,120500,60668190,4865,4865,4865,4865,0
|
|
20240904,120400,60668190,4865,4865,4865,4865,2
|
|
20240904,120300,60658460,4900,4900,4900,4900,0
|
|
20240904,120200,60658460,4900,4900,4900,4900,0
|
|
20240904,120100,60658460,4900,4900,4900,4900,0
|
|
20240904,120000,60658460,4900,4900,4900,4900,1
|
|
20240904,115900,60653560,4900,4900,4900,4900,0
|
|
20240904,115800,60653560,4900,4900,4900,4900,0
|
|
20240904,115700,60653560,4900,4900,4900,4900,0
|
|
20240904,115600,60653560,4900,4900,4900,4900,0
|
|
20240904,115500,60653560,4900,4900,4900,4900,0
|
|
20240904,115400,60653560,4900,4900,4900,4900,1
|
|
20240904,115300,60648660,4875,4875,4875,4875,0
|
|
20240904,115200,60648660,4875,4875,4875,4875,0
|
|
20240904,115100,60648660,4875,4875,4875,4875,0
|
|
20240904,115000,60648660,4875,4870,4875,4870,682
|
|
20240904,114900,57324860,4870,4870,4870,4870,0
|
|
20240904,114800,57324860,4870,4870,4870,4870,1
|
|
20240904,114700,57319990,4865,4865,4865,4865,206
|
|
20240904,114600,56317800,4865,4865,4865,4865,0
|
|
20240904,114500,56317800,4865,4865,4865,4865,0
|
|
20240904,114400,56317800,4865,4865,4865,4865,16
|
|
20240904,114300,56239960,4865,4865,4865,4865,1
|
|
20240904,114200,56235095,4860,4865,4865,4860,5
|
|
20240904,114100,56210790,4860,4860,4860,4860,0
|
|
20240904,114000,56210790,4860,4860,4860,4860,0
|
|
20240904,113900,56210790,4860,4860,4860,4860,39
|
|
20240904,113800,56021250,4860,4860,4860,4860,0
|
|
20240904,113700,56021250,4860,4860,4860,4860,0
|
|
20240904,113600,56021250,4860,4860,4860,4860,0
|
|
20240904,113500,56021250,4860,4860,4860,4855,150
|
|
20240904,113400,55292295,4860,4860,4860,4860,0
|
|
20240904,113300,55292295,4860,4860,4860,4860,0
|
|
20240904,113200,55292295,4860,4860,4860,4860,0
|
|
20240904,113100,55292295,4860,4860,4860,4860,0
|
|
20240904,113000,55292295,4860,4860,4860,4860,0
|
|
20240904,112900,55292295,4860,4860,4860,4860,0
|
|
20240904,112800,55292295,4860,4860,4860,4860,0
|
|
20240904,112700,55292295,4860,4860,4860,4860,0
|
|
20240904,112600,55292295,4860,4860,4860,4860,0
|
|
20240904,112500,55292295,4860,4860,4860,4860,0
|
|
20240904,112400,55292295,4860,4860,4860,4860,0
|
|
20240904,112300,55292295,4860,4860,4860,4860,0
|
|
20240904,112200,55292295,4860,4860,4860,4860,0
|
|
20240904,112100,55292295,4860,4860,4860,4860,11
|
|
20240904,112000,55238835,4860,4860,4860,4860,0
|
|
20240904,111900,55238835,4860,4860,4860,4860,0
|
|
20240904,111800,55238835,4860,4860,4860,4860,0
|
|
20240904,111700,55238835,4860,4860,4860,4860,0
|
|
20240904,111600,55238835,4860,4860,4860,4860,0
|
|
20240904,111500,55238835,4860,4860,4860,4860,11
|
|
20240904,111400,55185375,4880,4880,4880,4880,0
|
|
20240904,111300,55185375,4880,4880,4880,4880,0
|
|
20240904,111200,55185375,4880,4880,4880,4880,0
|
|
20240904,111100,55185375,4880,4880,4880,4880,0
|
|
20240904,111000,55185375,4880,4880,4880,4880,94
|
|
20240904,110900,54726655,4880,4880,4880,4880,10
|
|
20240904,110800,54677855,4880,4880,4880,4880,0
|
|
20240904,110700,54677855,4880,4880,4880,4880,0
|
|
20240904,110600,54677855,4880,4880,4880,4880,11
|
|
20240904,110500,54624175,4880,4880,4880,4880,0
|
|
20240904,110400,54624175,4880,4880,4880,4880,10
|
|
20240904,110300,54575375,4885,4885,4885,4885,0
|
|
20240904,110200,54575375,4885,4885,4885,4885,0
|
|
20240904,110100,54575375,4885,4885,4885,4885,0
|
|
20240904,110000,54575375,4885,4885,4885,4885,0
|
|
20240904,105900,54575375,4885,4885,4885,4885,0
|
|
20240904,105800,54575375,4885,4885,4885,4885,0
|
|
20240904,105700,54575375,4885,4885,4885,4885,0
|
|
20240904,105600,54575375,4885,4885,4885,4885,0
|
|
20240904,105500,54575375,4885,4885,4885,4885,0
|
|
20240904,105400,54575375,4885,4885,4885,4885,0
|
|
20240904,105300,54575375,4885,4885,4885,4885,0
|
|
20240904,105200,54575375,4885,4885,4885,4885,9
|
|
20240904,105100,54531410,4885,4885,4885,4885,0
|
|
20240904,105000,54531410,4885,4885,4885,4885,2
|
|
20240904,104900,54521640,4895,4895,4895,4895,0
|
|
20240904,104800,54521640,4895,4895,4895,4895,0
|
|
20240904,104700,54521640,4895,4895,4895,4895,0
|
|
20240904,104600,54521640,4895,4895,4895,4895,0
|
|
20240904,104500,54521640,4895,4895,4895,4895,4
|
|
20240904,104400,54502060,4895,4895,4895,4895,0
|
|
20240904,104300,54502060,4895,4895,4895,4895,0
|
|
20240904,104200,54502060,4895,4895,4895,4895,0
|
|
20240904,104100,54502060,4895,4895,4895,4895,0
|
|
20240904,104000,54502060,4895,4895,4895,4895,16
|
|
20240904,103900,54423740,4850,4850,4850,4850,0
|
|
20240904,103800,54423740,4850,4850,4850,4850,0
|
|
20240904,103700,54423740,4850,4850,4850,4850,0
|
|
20240904,103600,54423740,4850,4850,4850,4850,0
|
|
20240904,103500,54423740,4850,4850,4850,4850,0
|
|
20240904,103400,54423740,4850,4850,4850,4850,0
|
|
20240904,103300,54423740,4850,4850,4850,4850,0
|
|
20240904,103200,54423740,4850,4850,4850,4850,0
|
|
20240904,103100,54423740,4850,4850,4850,4850,0
|
|
20240904,103000,54423740,4850,4850,4850,4850,0
|
|
20240904,102900,54423740,4850,4850,4850,4850,0
|
|
20240904,102800,54423740,4850,4855,4855,4850,202
|
|
20240904,102700,53444005,4880,4890,4890,4880,11
|
|
20240904,102600,53390315,4895,4895,4895,4895,0
|
|
20240904,102500,53390315,4895,4895,4895,4895,0
|
|
20240904,102400,53390315,4895,4895,4895,4895,0
|
|
20240904,102300,53390315,4895,4895,4895,4895,0
|
|
20240904,102200,53390315,4895,4895,4895,4895,0
|
|
20240904,102100,53390315,4895,4895,4895,4895,0
|
|
20240904,102000,53390315,4895,4895,4895,4895,0
|
|
20240904,101900,53390315,4895,4895,4895,4895,0
|
|
20240904,101800,53390315,4895,4895,4895,4895,0
|
|
20240904,101700,53390315,4895,4895,4895,4895,0
|
|
20240904,101600,53390315,4895,4895,4895,4895,0
|
|
20240904,101500,53390315,4895,4895,4895,4895,0
|
|
20240904,101400,53390315,4895,4900,4900,4895,12
|
|
20240904,101300,53331565,4900,4900,4900,4900,0
|
|
20240904,101200,53331565,4900,4900,4900,4900,0
|
|
20240904,101100,53331565,4900,4900,4900,4900,0
|
|
20240904,101000,53331565,4900,4900,4900,4900,0
|
|
20240904,100900,53331565,4900,4900,4900,4900,0
|
|
20240904,100800,53331565,4900,4900,4900,4900,0
|
|
20240904,100700,53331565,4900,4900,4900,4900,0
|
|
20240904,100600,53331565,4900,4900,4900,4900,0
|
|
20240904,100500,53331565,4900,4900,4900,4900,0
|
|
20240904,100400,53331565,4900,4900,4900,4900,0
|
|
20240904,100300,53331565,4900,4900,4900,4900,0
|
|
20240904,100200,53331565,4900,4900,4900,4900,0
|
|
20240904,100100,53331565,4900,4900,4900,4900,1
|
|
20240904,100000,53326665,4880,4880,4880,4880,0
|
|
20240904,095900,53326665,4880,4880,4880,4880,0
|
|
20240904,095800,53326665,4880,4880,4880,4880,0
|
|
20240904,095700,53326665,4880,4880,4880,4880,0
|
|
20240904,095600,53326665,4880,4880,4880,4880,0
|
|
20240904,095500,53326665,4880,4880,4880,4880,0
|
|
20240904,095400,53326665,4880,4880,4880,4880,0
|
|
20240904,095300,53326665,4880,4880,4880,4880,0
|
|
20240904,095200,53326665,4880,4865,4880,4865,100
|
|
20240904,095100,52839910,4865,4865,4865,4865,50
|
|
20240904,095000,52596660,4830,4830,4830,4830,0
|
|
20240904,094900,52596660,4830,4835,4835,4830,49
|
|
20240904,094800,52359790,4900,4900,4900,4900,9
|
|
20240904,094700,52315690,4900,4900,4900,4900,1
|
|
20240904,094600,52310790,4830,4830,4830,4830,60
|
|
20240904,094500,52020990,4830,4850,4850,4830,282
|
|
20240904,094400,50657140,4905,4905,4905,4905,0
|
|
20240904,094300,50657140,4905,4905,4905,4905,5
|
|
20240904,094200,50632615,4850,4850,4850,4850,0
|
|
20240904,094100,50632615,4850,4850,4850,4850,0
|
|
20240904,094000,50632615,4850,4850,4850,4850,20
|
|
20240904,093900,50535615,4905,4905,4905,4905,1
|
|
20240904,093800,50530710,4840,4840,4840,4840,0
|
|
20240904,093700,50530710,4840,4840,4840,4840,0
|
|
20240904,093600,50530710,4840,4840,4840,4840,18
|
|
20240904,093500,50443590,4825,4825,4825,4825,0
|
|
20240904,093400,50443590,4825,4825,4825,4825,0
|
|
20240904,093300,50443590,4825,4825,4825,4825,208
|
|
20240904,093200,49439990,4825,4855,4855,4805,2128
|
|
20240904,093100,39159640,4850,4850,4850,4850,0
|
|
20240904,093000,39159640,4850,4850,4850,4850,0
|
|
20240904,092900,39159640,4850,4850,4850,4850,0
|
|
20240904,092800,39159640,4850,4850,4850,4850,0
|
|
20240904,092700,39159640,4850,4850,4850,4850,73
|
|
20240904,092600,38805590,4835,4835,4835,4835,0
|
|
20240904,092500,38805590,4835,4890,4890,4835,2000
|
|
20240904,092400,29059300,4905,4905,4905,4905,0
|
|
20240904,092300,29059300,4905,4905,4905,4905,1
|
|
20240904,092200,29054395,4915,4915,4915,4915,1
|
|
20240904,092100,29049480,4945,4945,4945,4945,0
|
|
20240904,092000,29049480,4945,4905,4945,4905,52
|
|
20240904,091900,28794340,4905,4890,4905,4890,644
|
|
20240904,091800,25636180,4885,4885,4885,4885,467
|
|
20240904,091700,23354885,4880,4880,4880,4880,161
|
|
20240904,091600,22569205,4880,4880,4880,4880,15
|
|
20240904,091500,22496005,4880,4880,4880,4880,1
|
|
20240904,091400,22491125,4855,4855,4855,4855,5
|
|
20240904,091300,22466850,4855,4855,4855,4855,2
|
|
20240904,091200,22457140,4880,4880,4880,4880,0
|
|
20240904,091100,22457140,4880,4880,4880,4880,4
|
|
20240904,091000,22437620,4880,4880,4880,4880,14
|
|
20240904,090900,22369300,4885,4885,4885,4885,0
|
|
20240904,090800,22369300,4885,4885,4885,4885,0
|
|
20240904,090700,22369300,4885,4870,4885,4870,36
|
|
20240904,090600,22193560,4855,4855,4855,4855,85
|
|
20240904,090500,21780885,4840,4840,4870,4840,8
|
|
20240904,090400,21742045,4840,4805,4855,4805,415
|
|
20240904,090300,19738680,4805,4830,4840,4800,81
|
|
20240904,090200,19348270,4840,4850,4855,4830,119
|
|
20240904,090100,18771025,4870,4920,4920,4860,1105
|
|
20240904,090000,13384795,4995,5000,5000,4955,2677
|