588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184500,147864710,4940,4940,4940,4940,203
|
|
20240905,184400,147864710,4940,4940,4940,4940,0
|
|
20240905,184300,147864710,4940,4940,4940,4940,0
|
|
20240905,184200,147864710,4940,4940,4940,4940,0
|
|
20240905,184100,147864710,4940,4940,4940,4940,0
|
|
20240905,184000,147864710,4940,4940,4940,4940,0
|
|
20240905,183900,147864710,4940,4940,4940,4940,0
|
|
20240905,183800,147864710,4940,4940,4940,4940,0
|
|
20240905,183700,147864710,4940,4940,4940,4940,0
|
|
20240905,183600,147864710,4940,4940,4940,4940,0
|
|
20240905,183500,147864710,4940,4940,4940,4940,0
|
|
20240905,183400,147864710,4940,4940,4940,4940,0
|
|
20240905,183300,147864710,4940,4940,4940,4940,0
|
|
20240905,183200,147864710,4940,4940,4940,4940,0
|
|
20240905,183100,147864710,4940,4940,4940,4940,0
|
|
20240905,183000,147864710,4940,4940,4940,4940,0
|
|
20240905,182900,147864710,4940,4940,4940,4940,0
|
|
20240905,182800,147864710,4940,4940,4940,4940,0
|
|
20240905,182700,147864710,4940,4940,4940,4940,0
|
|
20240905,182600,147864710,4940,4940,4940,4940,0
|
|
20240905,182500,147864710,4940,4940,4940,4940,0
|
|
20240905,182400,147864710,4940,4940,4940,4940,0
|
|
20240905,182300,147864710,4940,4940,4940,4940,0
|
|
20240905,182200,147864710,4940,4940,4940,4940,0
|
|
20240905,182100,147864710,4940,4940,4940,4940,0
|
|
20240905,182000,147864710,4940,4940,4940,4940,0
|
|
20240905,181900,147864710,4940,4940,4940,4940,0
|
|
20240905,181800,147864710,4940,4940,4940,4940,0
|
|
20240905,181700,147864710,4940,4940,4940,4940,0
|
|
20240905,181600,147864710,4940,4940,4940,4940,0
|
|
20240905,181500,147864710,4940,4940,4940,4940,203
|
|
20240905,181400,147864710,4940,4940,4940,4940,0
|
|
20240905,181300,147864710,4940,4940,4940,4940,0
|
|
20240905,181200,147864710,4940,4940,4940,4940,0
|
|
20240905,181100,147864710,4940,4940,4940,4940,0
|
|
20240905,181000,147864710,4940,4940,4940,4940,0
|
|
20240905,180900,147864710,4940,4940,4940,4940,0
|
|
20240905,180800,147864710,4940,4940,4940,4940,0
|
|
20240905,180700,147864710,4940,4940,4940,4940,0
|
|
20240905,180600,147864710,4940,4940,4940,4940,0
|
|
20240905,180500,147864710,4940,4940,4940,4940,0
|
|
20240905,180400,147864710,4940,4940,4940,4940,0
|
|
20240905,180300,147864710,4940,4940,4940,4940,0
|
|
20240905,180200,147864710,4940,4940,4940,4940,0
|
|
20240905,180100,147864710,4940,4940,4940,4940,0
|
|
20240905,180000,147864710,4940,4940,4940,4940,0
|
|
20240905,175900,147864710,4940,4940,4940,4940,0
|
|
20240905,175800,147864710,4940,4940,4940,4940,0
|
|
20240905,175700,147864710,4940,4940,4940,4940,0
|
|
20240905,175600,147864710,4940,4940,4940,4940,0
|
|
20240905,175500,147864710,4940,4940,4940,4940,0
|
|
20240905,175400,147864710,4940,4940,4940,4940,0
|
|
20240905,175300,147864710,4940,4940,4940,4940,0
|
|
20240905,175200,147864710,4940,4940,4940,4940,0
|
|
20240905,175100,147864710,4940,4940,4940,4940,0
|
|
20240905,175000,147864710,4940,4940,4940,4940,0
|
|
20240905,174900,147864710,4940,4940,4940,4940,0
|
|
20240905,174800,147864710,4940,4940,4940,4940,0
|
|
20240905,174700,147864710,4940,4940,4940,4940,0
|
|
20240905,174600,147864710,4940,4940,4940,4940,0
|
|
20240905,174500,147864710,4940,4940,4940,4940,203
|
|
20240905,174400,147864710,4940,4940,4940,4940,0
|
|
20240905,174300,147864710,4940,4940,4940,4940,0
|
|
20240905,174200,147864710,4940,4940,4940,4940,0
|
|
20240905,174100,147864710,4940,4940,4940,4940,0
|
|
20240905,174000,147864710,4940,4940,4940,4940,0
|
|
20240905,173900,147864710,4940,4940,4940,4940,0
|
|
20240905,173800,147864710,4940,4940,4940,4940,0
|
|
20240905,173700,147864710,4940,4940,4940,4940,0
|
|
20240905,173600,147864710,4940,4940,4940,4940,0
|
|
20240905,173500,147864710,4940,4940,4940,4940,0
|
|
20240905,173400,147864710,4940,4940,4940,4940,0
|
|
20240905,173300,147864710,4940,4940,4940,4940,0
|
|
20240905,173200,147864710,4940,4940,4940,4940,0
|
|
20240905,173100,147864710,4940,4940,4940,4940,0
|
|
20240905,173000,147864710,4940,4940,4940,4940,0
|
|
20240905,172900,147864710,4940,4940,4940,4940,0
|
|
20240905,172800,147864710,4940,4940,4940,4940,0
|
|
20240905,172700,147864710,4940,4940,4940,4940,0
|
|
20240905,172600,147864710,4940,4940,4940,4940,0
|
|
20240905,172500,147864710,4940,4940,4940,4940,0
|
|
20240905,172400,147864710,4940,4940,4940,4940,0
|
|
20240905,172300,147864710,4940,4940,4940,4940,0
|
|
20240905,172200,147864710,4940,4940,4940,4940,0
|
|
20240905,172100,147864710,4940,4940,4940,4940,0
|
|
20240905,172000,147864710,4940,4940,4940,4940,0
|
|
20240905,171900,147864710,4940,4940,4940,4940,0
|
|
20240905,171800,147864710,4940,4940,4940,4940,0
|
|
20240905,171700,147864710,4940,4940,4940,4940,0
|
|
20240905,171600,147864710,4940,4940,4940,4940,0
|
|
20240905,171500,147864710,4940,4940,4940,4940,203
|
|
20240905,171400,147864710,4940,4940,4940,4940,0
|
|
20240905,171300,147864710,4940,4940,4940,4940,0
|
|
20240905,171200,147864710,4940,4940,4940,4940,0
|
|
20240905,171100,147864710,4940,4940,4940,4940,0
|
|
20240905,171000,147864710,4940,4940,4940,4940,0
|
|
20240905,170900,147864710,4940,4940,4940,4940,0
|
|
20240905,170800,147864710,4940,4940,4940,4940,0
|
|
20240905,170700,147864710,4940,4940,4940,4940,0
|
|
20240905,170600,147864710,4940,4940,4940,4940,0
|
|
20240905,170500,147864710,4940,4940,4940,4940,0
|
|
20240905,170400,147864710,4940,4940,4940,4940,0
|
|
20240905,170300,147864710,4940,4940,4940,4940,0
|
|
20240905,170200,147864710,4940,4940,4940,4940,0
|
|
20240905,170100,147864710,4940,4940,4940,4940,0
|
|
20240905,170000,147864710,4940,4940,4940,4940,0
|
|
20240905,165900,147864710,4940,4940,4940,4940,0
|
|
20240905,165800,147864710,4940,4940,4940,4940,0
|
|
20240905,165700,147864710,4940,4940,4940,4940,0
|
|
20240905,165600,147864710,4940,4940,4940,4940,0
|
|
20240905,165500,147864710,4940,4940,4940,4940,0
|
|
20240905,165400,147864710,4940,4940,4940,4940,0
|
|
20240905,165300,147864710,4940,4940,4940,4940,0
|
|
20240905,165200,147864710,4940,4940,4940,4940,0
|
|
20240905,165100,147864710,4940,4940,4940,4940,0
|
|
20240905,165000,147864710,4940,4940,4940,4940,0
|
|
20240905,164900,147864710,4940,4940,4940,4940,0
|
|
20240905,164800,147864710,4940,4940,4940,4940,0
|
|
20240905,164700,147864710,4940,4940,4940,4940,0
|
|
20240905,164600,147864710,4940,4940,4940,4940,0
|
|
20240905,164500,147864710,4940,4940,4940,4940,203
|
|
20240905,164400,147864710,4940,4940,4940,4940,0
|
|
20240905,164300,147864710,4940,4940,4940,4940,0
|
|
20240905,164200,147864710,4940,4940,4940,4940,0
|
|
20240905,164100,147864710,4940,4940,4940,4940,0
|
|
20240905,164000,147864710,4940,4940,4940,4940,0
|
|
20240905,163900,147864710,4940,4940,4940,4940,0
|
|
20240905,163800,147864710,4940,4940,4940,4940,0
|
|
20240905,163700,147864710,4940,4940,4940,4940,0
|
|
20240905,163600,147864710,4940,4940,4940,4940,0
|
|
20240905,163500,147864710,4940,4940,4940,4940,0
|
|
20240905,163400,147864710,4940,4940,4940,4940,0
|
|
20240905,163300,147864710,4940,4940,4940,4940,0
|
|
20240905,163200,147864710,4940,4940,4940,4940,0
|
|
20240905,163100,147864710,4940,4940,4940,4940,0
|
|
20240905,163000,147864710,4940,4940,4940,4940,0
|
|
20240905,162900,147864710,4940,4940,4940,4940,0
|
|
20240905,162800,147864710,4940,4940,4940,4940,0
|
|
20240905,162700,147864710,4940,4940,4940,4940,0
|
|
20240905,162600,147864710,4940,4940,4940,4940,0
|
|
20240905,162500,147864710,4940,4940,4940,4940,0
|
|
20240905,162400,147864710,4940,4940,4940,4940,0
|
|
20240905,162300,147864710,4940,4940,4940,4940,0
|
|
20240905,162200,147864710,4940,4940,4940,4940,0
|
|
20240905,162100,147864710,4940,4940,4940,4940,0
|
|
20240905,162000,147864710,4940,4940,4940,4940,0
|
|
20240905,161900,147864710,4940,4940,4940,4940,0
|
|
20240905,161800,147864710,4940,4940,4940,4940,0
|
|
20240905,161700,147864710,4940,4940,4940,4940,0
|
|
20240905,161600,147864710,4940,4940,4940,4940,0
|
|
20240905,161500,147864710,4940,4940,4940,4940,203
|
|
20240905,161400,147864710,4940,4940,4940,4940,0
|
|
20240905,161300,147864710,4940,4940,4940,4940,0
|
|
20240905,161200,147864710,4940,4940,4940,4940,0
|
|
20240905,161100,147864710,4940,4940,4940,4940,0
|
|
20240905,161000,147864710,4940,4940,4940,4940,0
|
|
20240905,160900,147864710,4940,4940,4940,4940,0
|
|
20240905,160800,147864710,4940,4940,4940,4940,0
|
|
20240905,160700,147864710,4940,4940,4940,4940,0
|
|
20240905,160600,147864710,4940,4940,4940,4940,0
|
|
20240905,160500,147864710,4940,4940,4940,4940,0
|
|
20240905,160400,147864710,4940,4940,4940,4940,0
|
|
20240905,160300,147864710,4940,4940,4940,4940,0
|
|
20240905,160200,147864710,4940,4940,4940,4940,0
|
|
20240905,160100,147864710,4940,4940,4940,4940,0
|
|
20240905,160000,147864710,4940,4940,4940,4940,0
|
|
20240905,155900,147864710,4940,4940,4940,4940,0
|
|
20240905,155800,147864710,4940,4940,4940,4940,0
|
|
20240905,155700,147864710,4940,4940,4940,4940,0
|
|
20240905,155600,147864710,4940,4940,4940,4940,0
|
|
20240905,155500,147864710,4940,4940,4940,4940,0
|
|
20240905,155400,147864710,4940,4940,4940,4940,0
|
|
20240905,155300,147864710,4940,4940,4940,4940,0
|
|
20240905,155200,147864710,4940,4940,4940,4940,0
|
|
20240905,155100,147864710,4940,4940,4940,4940,0
|
|
20240905,155000,147864710,4940,4940,4940,4940,0
|
|
20240905,154900,147864710,4940,4940,4940,4940,0
|
|
20240905,154800,147864710,4940,4940,4940,4940,0
|
|
20240905,154700,147864710,4940,4940,4940,4940,0
|
|
20240905,154600,147864710,4940,4940,4940,4940,0
|
|
20240905,154500,147864710,4940,4940,4940,4940,203
|
|
20240905,154400,147864710,4940,4940,4940,4940,0
|
|
20240905,154300,147864710,4940,4940,4940,4940,0
|
|
20240905,154200,147864710,4940,4940,4940,4940,0
|
|
20240905,154100,147864710,4940,4940,4940,4940,0
|
|
20240905,154000,147864710,4940,4940,4940,4940,0
|
|
20240905,153900,147864710,4940,4940,4940,4940,0
|
|
20240905,153800,147864710,4940,4940,4940,4940,0
|
|
20240905,153700,147864710,4940,4940,4940,4940,0
|
|
20240905,153600,147864710,4940,4940,4940,4940,0
|
|
20240905,153500,147864710,4940,4940,4940,4940,0
|
|
20240905,153400,147864710,4940,4940,4940,4940,0
|
|
20240905,153300,147864710,4940,4940,4940,4940,0
|
|
20240905,153200,147864710,4940,4940,4940,4940,0
|
|
20240905,153100,147864710,4940,4940,4940,4940,0
|
|
20240905,153000,147864710,4940,4940,4940,4940,203
|
|
20240905,152900,146861890,4980,4980,4980,4980,0
|
|
20240905,152800,146861890,4980,4980,4980,4980,0
|
|
20240905,152700,146861890,4980,4980,4980,4980,0
|
|
20240905,152600,146861890,4980,4980,4980,4980,0
|
|
20240905,152500,146861890,4980,4980,4980,4980,0
|
|
20240905,152400,146861890,4980,4980,4980,4980,0
|
|
20240905,152300,146861890,4980,4980,4980,4980,0
|
|
20240905,152200,146861890,4980,4980,4980,4980,0
|
|
20240905,152100,146861890,4980,4980,4980,4980,0
|
|
20240905,152000,146861890,4980,4980,4980,4980,0
|
|
20240905,151900,146861890,4980,4915,4980,4915,1378
|
|
20240905,151800,140086010,4900,4900,4900,4900,0
|
|
20240905,151700,140086010,4900,4900,4900,4900,739
|
|
20240905,151600,136464910,4900,4900,4900,4900,0
|
|
20240905,151500,136464910,4900,4900,4900,4900,0
|
|
20240905,151400,136464910,4900,4900,4900,4900,0
|
|
20240905,151300,136464910,4900,4900,4900,4900,0
|
|
20240905,151200,136464910,4900,4900,4900,4900,0
|
|
20240905,151100,136464910,4900,4900,4900,4900,100
|
|
20240905,151000,135974910,4875,4875,4875,4875,0
|
|
20240905,150900,135974910,4875,4875,4885,4875,541
|
|
20240905,150800,133334935,4890,4890,4890,4890,0
|
|
20240905,150700,133334935,4890,4890,4890,4890,100
|
|
20240905,150600,132845935,4890,4890,4890,4890,39
|
|
20240905,150500,132655225,4895,4895,4895,4895,15
|
|
20240905,150400,132581800,4895,4895,4895,4895,0
|
|
20240905,150300,132581800,4895,4895,4895,4895,0
|
|
20240905,150200,132581800,4895,4895,4895,4895,0
|
|
20240905,150100,132581800,4895,4895,4895,4895,0
|
|
20240905,150000,132581800,4895,4880,4900,4880,480
|
|
20240905,145900,130232175,4880,4880,4880,4880,0
|
|
20240905,145800,130232175,4880,4880,4880,4880,0
|
|
20240905,145700,130232175,4880,4900,4900,4880,202
|
|
20240905,145600,129246375,4880,4885,4885,4880,314
|
|
20240905,145500,127713465,4875,4875,4875,4875,0
|
|
20240905,145400,127713465,4875,4875,4875,4875,0
|
|
20240905,145300,127713465,4875,4875,4875,4875,0
|
|
20240905,145200,127713465,4875,4875,4875,4875,0
|
|
20240905,145100,127713465,4875,4875,4875,4875,314
|
|
20240905,145000,126182715,4855,4855,4855,4855,211
|
|
20240905,144900,125158310,4855,4855,4855,4855,0
|
|
20240905,144800,125158310,4855,4855,4855,4855,211
|
|
20240905,144700,124133905,4855,4875,4875,4855,3
|
|
20240905,144600,124119300,4850,4850,4850,4850,0
|
|
20240905,144500,124119300,4850,4850,4850,4850,0
|
|
20240905,144400,124119300,4850,4850,4850,4850,0
|
|
20240905,144300,124119300,4850,4850,4850,4850,0
|
|
20240905,144200,124119300,4850,4850,4850,4850,3
|
|
20240905,144100,124104750,4850,4830,4850,4830,22
|
|
20240905,144000,123998070,4830,4850,4850,4830,73
|
|
20240905,143900,123644300,4850,4830,4850,4830,555
|
|
20240905,143800,120963250,4830,4830,4830,4830,0
|
|
20240905,143700,120963250,4830,4830,4830,4830,10
|
|
20240905,143600,120914950,4830,4830,4830,4830,20
|
|
20240905,143500,120818350,4830,4830,4830,4830,208
|
|
20240905,143400,119813710,4830,4830,4830,4830,299
|
|
20240905,143300,118369540,4810,4810,4810,4810,236
|
|
20240905,143200,117234380,4810,4810,4810,4810,525
|
|
20240905,143100,114709130,4805,4805,4805,4805,0
|
|
20240905,143000,114709130,4805,4805,4805,4805,0
|
|
20240905,142900,114709130,4805,4805,4805,4805,0
|
|
20240905,142800,114709130,4805,4805,4805,4805,0
|
|
20240905,142700,114709130,4805,4805,4805,4805,0
|
|
20240905,142600,114709130,4805,4805,4805,4805,0
|
|
20240905,142500,114709130,4805,4805,4805,4805,0
|
|
20240905,142400,114709130,4805,4805,4805,4805,0
|
|
20240905,142300,114709130,4805,4805,4805,4805,0
|
|
20240905,142200,114709130,4805,4805,4805,4805,0
|
|
20240905,142100,114709130,4805,4805,4805,4805,0
|
|
20240905,142000,114709130,4805,4805,4805,4805,0
|
|
20240905,141900,114709130,4805,4805,4805,4805,0
|
|
20240905,141800,114709130,4805,4805,4805,4805,0
|
|
20240905,141700,114709130,4805,4805,4805,4805,0
|
|
20240905,141600,114709130,4805,4805,4805,4805,70
|
|
20240905,141500,114372780,4810,4835,4835,4810,7536
|
|
20240905,141400,78083885,4845,4845,4845,4845,1
|
|
20240905,141300,78079040,4845,4845,4845,4845,0
|
|
20240905,141200,78079040,4845,4845,4845,4845,7
|
|
20240905,141100,78045125,4825,4825,4825,4825,0
|
|
20240905,141000,78045125,4825,4825,4825,4825,0
|
|
20240905,140900,78045125,4825,4825,4825,4825,0
|
|
20240905,140800,78045125,4825,4825,4825,4825,0
|
|
20240905,140700,78045125,4825,4825,4825,4825,0
|
|
20240905,140600,78045125,4825,4825,4825,4825,0
|
|
20240905,140500,78045125,4825,4825,4825,4825,0
|
|
20240905,140400,78045125,4825,4825,4825,4825,0
|
|
20240905,140300,78045125,4825,4825,4825,4825,79
|
|
20240905,140200,77663950,4830,4830,4830,4830,0
|
|
20240905,140100,77663950,4830,4830,4830,4830,0
|
|
20240905,140000,77663950,4830,4830,4830,4830,17
|
|
20240905,135900,77581840,4830,4830,4830,4830,0
|
|
20240905,135800,77581840,4830,4830,4830,4830,0
|
|
20240905,135700,77581840,4830,4830,4830,4830,418
|
|
20240905,135600,75562900,4830,4830,4830,4830,0
|
|
20240905,135500,75562900,4830,4830,4830,4830,0
|
|
20240905,135400,75562900,4830,4830,4830,4830,0
|
|
20240905,135300,75562900,4830,4830,4830,4830,0
|
|
20240905,135200,75562900,4830,4830,4830,4830,0
|
|
20240905,135100,75562900,4830,4830,4830,4830,606
|
|
20240905,135000,72635920,4830,4830,4830,4830,0
|
|
20240905,134900,72635920,4830,4830,4830,4830,0
|
|
20240905,134800,72635920,4830,4830,4830,4830,5074
|
|
20240905,134700,48128500,4845,4845,4845,4845,0
|
|
20240905,134600,48128500,4845,4845,4845,4845,0
|
|
20240905,134500,48128500,4845,4845,4845,4845,0
|
|
20240905,134400,48128500,4845,4845,4845,4845,0
|
|
20240905,134300,48128500,4845,4845,4845,4845,4
|
|
20240905,134200,48109120,4830,4830,4830,4830,0
|
|
20240905,134100,48109120,4830,4830,4830,4830,0
|
|
20240905,134000,48109120,4830,4830,4830,4830,0
|
|
20240905,133900,48109120,4830,4830,4830,4830,69
|
|
20240905,133800,47775850,4840,4840,4840,4840,0
|
|
20240905,133700,47775850,4840,4840,4840,4840,0
|
|
20240905,133600,47775850,4840,4840,4840,4840,90
|
|
20240905,133500,47340250,4835,4835,4835,4835,500
|
|
20240905,133400,44922750,4830,4840,4840,4830,346
|
|
20240905,133300,43250210,4835,4835,4835,4835,300
|
|
20240905,133200,41799710,4840,4840,4840,4840,20
|
|
20240905,133100,41702910,4835,4835,4835,4835,0
|
|
20240905,133000,41702910,4835,4835,4835,4835,203
|
|
20240905,132900,40721405,4835,4835,4835,4835,0
|
|
20240905,132800,40721405,4835,4835,4835,4835,0
|
|
20240905,132700,40721405,4835,4835,4835,4835,0
|
|
20240905,132600,40721405,4835,4835,4835,4835,0
|
|
20240905,132500,40721405,4835,4835,4835,4835,0
|
|
20240905,132400,40721405,4835,4845,4845,4835,4
|
|
20240905,132300,40702040,4845,4845,4845,4845,0
|
|
20240905,132200,40702040,4845,4845,4845,4845,0
|
|
20240905,132100,40702040,4845,4845,4845,4845,0
|
|
20240905,132000,40702040,4845,4845,4845,4845,0
|
|
20240905,131900,40702040,4845,4845,4845,4845,0
|
|
20240905,131800,40702040,4845,4845,4845,4845,0
|
|
20240905,131700,40702040,4845,4845,4845,4845,0
|
|
20240905,131600,40702040,4845,4845,4845,4845,0
|
|
20240905,131500,40702040,4845,4845,4845,4845,0
|
|
20240905,131400,40702040,4845,4845,4845,4845,0
|
|
20240905,131300,40702040,4845,4845,4845,4845,0
|
|
20240905,131200,40702040,4845,4845,4845,4845,0
|
|
20240905,131100,40702040,4845,4845,4845,4845,0
|
|
20240905,131000,40702040,4845,4845,4845,4845,0
|
|
20240905,130900,40702040,4845,4845,4845,4845,0
|
|
20240905,130800,40702040,4845,4845,4845,4845,0
|
|
20240905,130700,40702040,4845,4845,4845,4845,0
|
|
20240905,130600,40702040,4845,4845,4845,4845,0
|
|
20240905,130500,40702040,4845,4845,4845,4845,0
|
|
20240905,130400,40702040,4845,4845,4845,4845,0
|
|
20240905,130300,40702040,4845,4845,4845,4845,0
|
|
20240905,130200,40702040,4845,4845,4845,4845,0
|
|
20240905,130100,40702040,4845,4845,4845,4845,0
|
|
20240905,130000,40702040,4845,4845,4845,4845,0
|
|
20240905,125900,40702040,4845,4845,4845,4845,566
|
|
20240905,125800,37959770,4845,4845,4845,4845,0
|
|
20240905,125700,37959770,4845,4845,4845,4845,0
|
|
20240905,125600,37959770,4845,4845,4845,4845,30
|
|
20240905,125500,37814420,4845,4845,4845,4845,0
|
|
20240905,125400,37814420,4845,4845,4845,4845,404
|
|
20240905,125300,35857040,4845,4845,4845,4845,0
|
|
20240905,125200,35857040,4845,4845,4845,4845,599
|
|
20240905,125100,32954885,4845,4845,4845,4845,0
|
|
20240905,125000,32954885,4845,4845,4845,4845,0
|
|
20240905,124900,32954885,4845,4845,4845,4845,105
|
|
20240905,124800,32446160,4845,4845,4845,4845,0
|
|
20240905,124700,32446160,4845,4845,4845,4845,0
|
|
20240905,124600,32446160,4845,4845,4845,4845,0
|
|
20240905,124500,32446160,4845,4845,4845,4845,0
|
|
20240905,124400,32446160,4845,4845,4845,4845,0
|
|
20240905,124300,32446160,4845,4860,4860,4845,370
|
|
20240905,124200,30652340,4870,4865,4870,4865,12
|
|
20240905,124100,30593955,4870,4870,4870,4870,0
|
|
20240905,124000,30593955,4870,4870,4870,4870,0
|
|
20240905,123900,30593955,4870,4870,4870,4870,0
|
|
20240905,123800,30593955,4870,4870,4870,4870,0
|
|
20240905,123700,30593955,4870,4870,4870,4870,0
|
|
20240905,123600,30593955,4870,4870,4870,4870,1
|
|
20240905,123500,30589085,4870,4870,4870,4870,0
|
|
20240905,123400,30589085,4870,4870,4870,4870,0
|
|
20240905,123300,30589085,4870,4870,4870,4870,109
|
|
20240905,123200,30058255,4870,4870,4870,4870,0
|
|
20240905,123100,30058255,4870,4870,4870,4870,0
|
|
20240905,123000,30058255,4870,4870,4870,4870,0
|
|
20240905,122900,30058255,4870,4870,4870,4870,0
|
|
20240905,122800,30058255,4870,4870,4870,4870,0
|
|
20240905,122700,30058255,4870,4870,4870,4870,0
|
|
20240905,122600,30058255,4870,4870,4870,4870,1
|
|
20240905,122500,30053385,4870,4870,4870,4870,0
|
|
20240905,122400,30053385,4870,4870,4870,4870,0
|
|
20240905,122300,30053385,4870,4870,4870,4870,0
|
|
20240905,122200,30053385,4870,4870,4870,4870,0
|
|
20240905,122100,30053385,4870,4870,4870,4870,0
|
|
20240905,122000,30053385,4870,4870,4870,4870,0
|
|
20240905,121900,30053385,4870,4870,4870,4870,0
|
|
20240905,121800,30053385,4870,4870,4870,4870,0
|
|
20240905,121700,30053385,4870,4870,4870,4870,0
|
|
20240905,121600,30053385,4870,4870,4870,4870,0
|
|
20240905,121500,30053385,4870,4870,4870,4870,0
|
|
20240905,121400,30053385,4870,4870,4870,4870,69
|
|
20240905,121300,29717355,4850,4850,4850,4850,0
|
|
20240905,121200,29717355,4850,4850,4850,4850,0
|
|
20240905,121100,29717355,4850,4850,4850,4850,0
|
|
20240905,121000,29717355,4850,4850,4850,4850,0
|
|
20240905,120900,29717355,4850,4850,4850,4850,0
|
|
20240905,120800,29717355,4850,4850,4850,4850,0
|
|
20240905,120700,29717355,4850,4850,4850,4850,0
|
|
20240905,120600,29717355,4850,4850,4850,4850,0
|
|
20240905,120500,29717355,4850,4850,4850,4850,0
|
|
20240905,120400,29717355,4850,4870,4870,4850,50
|
|
20240905,120300,29474810,4875,4875,4875,4875,0
|
|
20240905,120200,29474810,4875,4875,4875,4875,0
|
|
20240905,120100,29474810,4875,4875,4875,4875,0
|
|
20240905,120000,29474810,4875,4875,4875,4875,0
|
|
20240905,115900,29474810,4875,4875,4875,4875,0
|
|
20240905,115800,29474810,4875,4875,4875,4875,0
|
|
20240905,115700,29474810,4875,4875,4875,4875,0
|
|
20240905,115600,29474810,4875,4875,4875,4875,0
|
|
20240905,115500,29474810,4875,4875,4875,4875,0
|
|
20240905,115400,29474810,4875,4875,4875,4875,0
|
|
20240905,115300,29474810,4875,4875,4875,4875,0
|
|
20240905,115200,29474810,4875,4875,4875,4875,0
|
|
20240905,115100,29474810,4875,4875,4875,4875,0
|
|
20240905,115000,29474810,4875,4875,4875,4875,0
|
|
20240905,114900,29474810,4875,4875,4875,4875,0
|
|
20240905,114800,29474810,4875,4875,4875,4875,0
|
|
20240905,114700,29474810,4875,4875,4875,4875,0
|
|
20240905,114600,29474810,4875,4875,4875,4875,0
|
|
20240905,114500,29474810,4875,4875,4875,4875,0
|
|
20240905,114400,29474810,4875,4875,4875,4875,0
|
|
20240905,114300,29474810,4875,4875,4875,4875,0
|
|
20240905,114200,29474810,4875,4875,4875,4875,0
|
|
20240905,114100,29474810,4875,4875,4875,4875,0
|
|
20240905,114000,29474810,4875,4875,4875,4875,0
|
|
20240905,113900,29474810,4875,4875,4875,4875,0
|
|
20240905,113800,29474810,4875,4875,4875,4875,1
|
|
20240905,113700,29469935,4850,4850,4850,4850,0
|
|
20240905,113600,29469935,4850,4850,4850,4850,0
|
|
20240905,113500,29469935,4850,4865,4865,4850,620
|
|
20240905,113400,26461770,4870,4870,4870,4870,0
|
|
20240905,113300,26461770,4870,4870,4870,4870,83
|
|
20240905,113200,26057560,4875,4875,4875,4875,0
|
|
20240905,113100,26057560,4875,4875,4875,4875,0
|
|
20240905,113000,26057560,4875,4875,4875,4875,0
|
|
20240905,112900,26057560,4875,4875,4875,4875,2
|
|
20240905,112800,26047810,4875,4875,4875,4875,0
|
|
20240905,112700,26047810,4875,4875,4875,4875,0
|
|
20240905,112600,26047810,4875,4875,4875,4875,0
|
|
20240905,112500,26047810,4875,4875,4875,4875,0
|
|
20240905,112400,26047810,4875,4875,4875,4875,0
|
|
20240905,112300,26047810,4875,4875,4875,4875,0
|
|
20240905,112200,26047810,4875,4875,4875,4875,0
|
|
20240905,112100,26047810,4875,4875,4875,4875,0
|
|
20240905,112000,26047810,4875,4875,4875,4875,9
|
|
20240905,111900,26003935,4870,4870,4870,4870,0
|
|
20240905,111800,26003935,4870,4870,4870,4870,237
|
|
20240905,111700,24849745,4870,4870,4870,4870,50
|
|
20240905,111600,24606245,4880,4880,4880,4880,0
|
|
20240905,111500,24606245,4880,4880,4880,4880,1
|
|
20240905,111400,24601365,4870,4870,4870,4870,1
|
|
20240905,111300,24596495,4880,4880,4880,4880,0
|
|
20240905,111200,24596495,4880,4880,4880,4880,0
|
|
20240905,111100,24596495,4880,4880,4880,4880,0
|
|
20240905,111000,24596495,4880,4880,4880,4880,0
|
|
20240905,110900,24596495,4880,4880,4880,4880,0
|
|
20240905,110800,24596495,4880,4880,4880,4880,10
|
|
20240905,110700,24547695,4880,4880,4880,4880,0
|
|
20240905,110600,24547695,4880,4880,4880,4880,0
|
|
20240905,110500,24547695,4880,4880,4880,4880,0
|
|
20240905,110400,24547695,4880,4880,4880,4880,0
|
|
20240905,110300,24547695,4880,4880,4880,4880,0
|
|
20240905,110200,24547695,4880,4880,4880,4880,0
|
|
20240905,110100,24547695,4880,4880,4880,4880,0
|
|
20240905,110000,24547695,4880,4880,4880,4880,0
|
|
20240905,105900,24547695,4880,4880,4880,4880,0
|
|
20240905,105800,24547695,4880,4880,4880,4880,0
|
|
20240905,105700,24547695,4880,4880,4880,4880,59
|
|
20240905,105600,24259775,4880,4880,4880,4880,27
|
|
20240905,105500,24128015,4880,4885,4885,4870,181
|
|
20240905,105400,23246235,4890,4890,4890,4890,1
|
|
20240905,105300,23241345,4890,4890,4890,4890,0
|
|
20240905,105200,23241345,4890,4890,4890,4890,0
|
|
20240905,105100,23241345,4890,4890,4890,4890,0
|
|
20240905,105000,23241345,4890,4890,4890,4890,0
|
|
20240905,104900,23241345,4890,4890,4890,4890,5
|
|
20240905,104800,23216895,4890,4890,4890,4890,0
|
|
20240905,104700,23216895,4890,4890,4890,4890,0
|
|
20240905,104600,23216895,4890,4890,4890,4890,0
|
|
20240905,104500,23216895,4890,4890,4890,4890,0
|
|
20240905,104400,23216895,4890,4890,4890,4890,0
|
|
20240905,104300,23216895,4890,4890,4890,4890,0
|
|
20240905,104200,23216895,4890,4890,4890,4890,0
|
|
20240905,104100,23216895,4890,4890,4890,4890,0
|
|
20240905,104000,23216895,4890,4890,4890,4890,0
|
|
20240905,103900,23216895,4890,4890,4890,4890,0
|
|
20240905,103800,23216895,4890,4890,4890,4890,5
|
|
20240905,103700,23192445,4895,4895,4895,4895,0
|
|
20240905,103600,23192445,4895,4895,4895,4895,0
|
|
20240905,103500,23192445,4895,4895,4895,4895,55
|
|
20240905,103400,22923220,4895,4895,4895,4895,0
|
|
20240905,103300,22923220,4895,4895,4895,4895,55
|
|
20240905,103200,22653995,4895,4895,4895,4895,0
|
|
20240905,103100,22653995,4895,4895,4895,4895,0
|
|
20240905,103000,22653995,4895,4895,4895,4895,0
|
|
20240905,102900,22653995,4895,4895,4895,4895,0
|
|
20240905,102800,22653995,4895,4895,4895,4895,0
|
|
20240905,102700,22653995,4895,4900,4900,4895,80
|
|
20240905,102600,22262370,4895,4895,4895,4895,0
|
|
20240905,102500,22262370,4895,4895,4895,4895,0
|
|
20240905,102400,22262370,4895,4900,4900,4895,47
|
|
20240905,102300,22032095,4900,4900,4900,4900,0
|
|
20240905,102200,22032095,4900,4900,4900,4900,0
|
|
20240905,102100,22032095,4900,4900,4900,4900,0
|
|
20240905,102000,22032095,4900,4900,4900,4900,0
|
|
20240905,101900,22032095,4900,4900,4900,4900,0
|
|
20240905,101800,22032095,4900,4900,4900,4900,0
|
|
20240905,101700,22032095,4900,4900,4900,4900,332
|
|
20240905,101600,20405295,4920,4920,4920,4920,0
|
|
20240905,101500,20405295,4920,4920,4920,4920,0
|
|
20240905,101400,20405295,4920,4920,4920,4920,7
|
|
20240905,101300,20370855,4920,4920,4920,4920,7
|
|
20240905,101200,20336415,4920,4920,4920,4920,10
|
|
20240905,101100,20287215,4900,4900,4900,4900,0
|
|
20240905,101000,20287215,4900,4900,4900,4900,0
|
|
20240905,100900,20287215,4900,4900,4900,4900,0
|
|
20240905,100800,20287215,4900,4900,4900,4900,0
|
|
20240905,100700,20287215,4900,4900,4900,4900,0
|
|
20240905,100600,20287215,4900,4900,4900,4900,0
|
|
20240905,100500,20287215,4900,4900,4900,4900,0
|
|
20240905,100400,20287215,4900,4900,4900,4900,0
|
|
20240905,100300,20287215,4900,4900,4900,4900,0
|
|
20240905,100200,20287215,4900,4900,4900,4900,0
|
|
20240905,100100,20287215,4900,4900,4900,4900,0
|
|
20240905,100000,20287215,4900,4900,4900,4900,0
|
|
20240905,095900,20287215,4900,4900,4900,4900,0
|
|
20240905,095800,20287215,4900,4900,4900,4900,0
|
|
20240905,095700,20287215,4900,4900,4900,4900,300
|
|
20240905,095600,18817215,4900,4900,4900,4900,0
|
|
20240905,095500,18817215,4900,4900,4900,4900,0
|
|
20240905,095400,18817215,4900,4900,4900,4900,0
|
|
20240905,095300,18817215,4900,4900,4900,4900,0
|
|
20240905,095200,18817215,4900,4900,4900,4900,0
|
|
20240905,095100,18817215,4900,4900,4900,4900,0
|
|
20240905,095000,18817215,4900,4900,4900,4900,0
|
|
20240905,094900,18817215,4900,4900,4900,4900,0
|
|
20240905,094800,18817215,4900,4900,4900,4900,31
|
|
20240905,094700,18665315,4900,4900,4900,4900,0
|
|
20240905,094600,18665315,4900,4900,4900,4900,0
|
|
20240905,094500,18665315,4900,4900,4900,4900,0
|
|
20240905,094400,18665315,4900,4900,4900,4900,35
|
|
20240905,094300,18493815,4920,4920,4920,4920,0
|
|
20240905,094200,18493815,4920,4920,4920,4920,0
|
|
20240905,094100,18493815,4920,4920,4920,4920,0
|
|
20240905,094000,18493815,4920,4920,4920,4920,0
|
|
20240905,093900,18493815,4920,4920,4920,4920,1
|
|
20240905,093800,18488895,4900,4900,4900,4900,0
|
|
20240905,093700,18488895,4900,4900,4900,4900,0
|
|
20240905,093600,18488895,4900,4900,4900,4900,0
|
|
20240905,093500,18488895,4900,4900,4900,4900,0
|
|
20240905,093400,18488895,4900,4900,4900,4900,0
|
|
20240905,093300,18488895,4900,4900,4900,4900,0
|
|
20240905,093200,18488895,4900,4900,4900,4900,0
|
|
20240905,093100,18488895,4900,4900,4900,4900,170
|
|
20240905,093000,17655895,4900,4900,4900,4900,0
|
|
20240905,092900,17655895,4900,4900,4900,4900,0
|
|
20240905,092800,17655895,4900,4900,4900,4900,3
|
|
20240905,092700,17641195,4905,4925,4925,4870,157
|
|
20240905,092600,16872955,4925,4925,4925,4925,45
|
|
20240905,092500,16651330,4925,4925,4925,4925,14
|
|
20240905,092400,16582380,4925,4925,4925,4925,17
|
|
20240905,092300,16498655,4925,4925,4925,4925,12
|
|
20240905,092200,16439555,4925,4925,4925,4925,6
|
|
20240905,092100,16410005,4925,4925,4925,4925,27
|
|
20240905,092000,16277030,4925,4925,4925,4925,10
|
|
20240905,091900,16227780,4925,4925,4925,4925,15
|
|
20240905,091800,16153905,4920,4890,4940,4890,203
|
|
20240905,091700,15153265,4890,4885,4890,4885,7
|
|
20240905,091600,15119040,4885,4885,4885,4885,206
|
|
20240905,091500,14112730,4850,4890,4890,4850,597
|
|
20240905,091400,11209560,4890,4890,4890,4890,1
|
|
20240905,091300,11204670,4895,4895,4895,4895,0
|
|
20240905,091200,11204670,4895,4895,4895,4895,0
|
|
20240905,091100,11204670,4895,4895,4895,4895,0
|
|
20240905,091000,11204670,4895,4895,4895,4895,0
|
|
20240905,090900,11204670,4895,4895,4895,4895,0
|
|
20240905,090800,11204670,4895,4890,4895,4890,792
|
|
20240905,090700,7327880,4885,4885,4885,4885,1
|
|
20240905,090600,7322995,4885,4885,4885,4885,0
|
|
20240905,090500,7322995,4885,4885,4885,4885,494
|
|
20240905,090400,4909805,4870,4870,4870,4870,0
|
|
20240905,090300,4909805,4870,4870,4870,4870,0
|
|
20240905,090200,4909805,4870,4870,4870,4870,26
|
|
20240905,090100,4783185,4850,4885,4885,4850,52
|
|
20240905,090000,4530075,4845,4845,4845,4845,216
|